DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,29.39000,29.49000,29.02000,29.07000,167600
04/03/2007,0000,29.07000,29.49000,28.92000,29.25000,152400
04/04/2007,0000,29.39000,31.26000,29.21000,31.26000,1200700
04/09/2007,0000,31.26000,31.26000,30.14000,30.47000,486500
04/10/2007,0000,30.47000,30.47000,29.16000,29.30000,325400
04/11/2007,0000,29.30000,30.38000,29.02000,29.30000,273200
04/12/2007,0000,29.30000,30.05000,29.30000,29.86000,252500
04/13/2007,0000,29.95000,29.95000,29.21000,29.21000,109900
04/16/2007,0000,29.63000,29.63000,29.16000,29.21000,154500
04/17/2007,0000,29.35000,30.56000,29.30000,29.49000,468000
04/18/2007,0000,29.58000,30.70000,29.58000,30.61000,435400
04/19/2007,0000,32.72000,32.72000,32.72000,32.72000,622600
04/20/2007,0000,34.96000,34.96000,34.96000,34.96000,625900
04/23/2007,0000,37.40000,37.40000,35.06000,35.20000,2539600
04/24/2007,0000,34.54000,37.63000,34.54000,37.63000,3286400
04/25/2007,0000,37.07000,37.44000,35.57000,36.13000,1371600
04/26/2007,0000,36.51000,36.69000,35.95000,36.18000,537700
04/27/2007,0000,36.13000,38.10000,35.71000,35.95000,757600
04/30/2007,0000,35.66000,35.66000,33.70000,34.17000,496300
05/02/2007,0000,33.89000,35.01000,32.76000,32.76000,281900
05/03/2007,0000,33.70000,34.17000,31.97000,33.89000,468000
05/04/2007,0000,34.17000,35.20000,33.23000,34.45000,656400
05/07/2007,0000,36.83000,36.83000,36.83000,36.83000,549700
05/08/2007,0000,37.86000,39.32000,36.88000,38.85000,1717700
05/09/2007,0000,39.22000,39.32000,37.44000,37.44000,778300
05/10/2007,0000,38.29000,39.22000,37.44000,38.33000,705400
05/11/2007,0000,36.51000,38.33000,36.51000,37.54000,372200
05/14/2007,0000,37.44000,37.44000,36.04000,36.04000,415800
05/15/2007,0000,35.66000,36.88000,35.66000,36.23000,259000
05/16/2007,0000,36.41000,36.69000,35.99000,36.41000,197000
05/17/2007,0000,36.41000,38.94000,36.04000,38.94000,1391200
05/18/2007,0000,38.94000,41.56000,38.94000,40.16000,2597300
05/21/2007,0000,42.97000,42.97000,42.97000,42.97000,706400
05/22/2007,0000,45.96000,45.96000,44.00000,45.77000,3229800
05/23/2007,0000,46.34000,48.58000,45.77000,48.49000,1791800
05/24/2007,0000,49.14000,51.86000,49.14000,51.86000,815300
05/25/2007,0000,55.42000,55.42000,51.86000,52.98000,3633600
05/28/2007,0000,51.20000,52.89000,49.42000,50.08000,1721000
05/29/2007,0000,50.17000,53.45000,50.17000,51.58000,1952900
05/30/2007,0000,51.58000,52.61000,49.61000,51.58000,1114700
05/31/2007,0000,52.61000,55.13000,52.42000,55.13000,1689400
06/01/2007,0000,56.63000,60.10000,56.63000,57.12000,2370600
06/04/2007,0000,57.01000,58.04000,51.95000,52.33000,2745400
06/05/2007,0000,51.48000,53.36000,51.48000,51.67000,952500
06/06/2007,0000,52.42000,54.01000,51.77000,52.33000,1173400
06/07/2007,0000,51.48000,53.54000,51.48000,53.17000,462600
06/08/2007,0000,53.36000,56.82000,53.36000,56.82000,2235900
06/11/2007,0000,58.22000,60.75000,58.22000,59.72000,2439500
06/12/2007,0000,58.97000,59.16000,56.26000,57.57000,1031900
06/13/2007,0000,57.19000,58.97000,56.45000,56.82000,586700
06/14/2007,0000,56.82000,58.41000,55.70000,55.98000,763000
06/15/2007,0000,56.63000,56.63000,53.45000,54.29000,658500
06/20/2007,0000,56.16000,56.16000,52.42000,52.98000,532300
06/21/2007,0000,52.98000,54.76000,52.42000,53.54000,734700
06/22/2007,0000,55.32000,55.32000,53.73000,54.76000,480000
06/25/2007,0000,58.97000,59.35000,56.63000,57.38000,1208300
06/26/2007,0000,57.38000,58.50000,56.63000,56.91000,685800
06/27/2007,0000,57.29000,58.13000,54.29000,55.51000,568200
06/28/2007,0000,55.51000,56.63000,53.82000,54.29000,809900
06/29/2007,0000,54.48000,54.48000,51.95000,52.98000,1136400
07/02/2007,0000,53.26000,53.82000,50.45000,51.30000,611700
07/03/2007,0000,51.48000,52.89000,51.02000,51.95000,979700
07/04/2007,0000,52.42000,52.42000,50.55000,51.02000,618300
07/05/2007,0000,51.02000,52.98000,50.83000,52.98000,1490200
07/06/2007,0000,52.31000,53.37000,51.15000,51.15000,1771900
07/09/2007,0000,52.40000,54.71000,51.73000,54.71000,2439500
07/10/2007,0000,55.67000,55.67000,52.69000,53.08000,1782500
07/11/2007,0000,52.40000,52.79000,51.15000,51.15000,1096800
07/12/2007,0000,51.63000,52.40000,50.77000,50.96000,963300
07/13/2007,0000,51.25000,51.92000,48.65000,48.85000,1197500
07/16/2007,0000,48.37000,50.38000,48.37000,49.90000,1546100
07/17/2007,0000,50.77000,50.77000,49.52000,49.62000,598700
07/18/2007,0000,50.38000,50.38000,48.17000,48.17000,721600
07/19/2007,0000,48.37000,51.54000,48.37000,51.54000,1194300
07/20/2007,0000,53.85000,53.85000,51.63000,51.73000,2077100
07/23/2007,0000,51.73000,52.31000,51.44000,51.63000,641100
07/24/2007,0000,51.83000,53.08000,51.54000,51.73000,995100
07/25/2007,0000,52.69000,55.29000,52.12000,55.29000,1522800
07/26/2007,0000,59.13000,59.13000,59.13000,59.13000,1372300
07/27/2007,0000,59.04000,63.27000,55.10000,63.27000,6381800
07/30/2007,0000,64.23000,64.42000,59.04000,59.33000,2779700
07/31/2007,0000,62.21000,63.46000,60.67000,63.46000,1139200
08/01/2007,0000,64.33000,67.31000,62.21000,63.46000,2808300
08/02/2007,0000,65.38000,67.12000,59.04000,62.98000,2344100
08/03/2007,0000,63.94000,64.52000,58.75000,58.75000,1057600
08/06/2007,0000,56.35000,62.31000,56.35000,59.62000,1366000
08/07/2007,0000,59.81000,61.54000,55.48000,55.48000,1022600
08/08/2007,0000,56.35000,57.50000,55.77000,57.21000,738600
08/09/2007,0000,57.69000,59.13000,56.73000,58.65000,767200
08/10/2007,0000,56.73000,57.69000,55.29000,56.73000,693000
08/14/2007,0000,57.40000,60.77000,57.31000,59.33000,1735800
08/15/2007,0000,59.13000,59.13000,55.19000,55.67000,994000
08/16/2007,0000,51.92000,54.33000,51.83000,51.83000,644300
08/17/2007,0000,51.06000,52.88000,48.27000,48.27000,577500
08/20/2007,0000,49.90000,51.25000,49.71000,50.19000,523500
08/21/2007,0000,50.19000,50.77000,46.68000,46.68000,548900
08/22/2007,0000,43.75000,46.68000,43.46000,43.46000,760900
08/23/2007,0000,43.94000,46.15000,43.94000,45.10000,442900
08/24/2007,0000,45.10000,46.54000,44.62000,45.67000,351800
08/27/2007,0000,47.40000,48.85000,46.63000,48.85000,351800
08/28/2007,0000,48.75000,49.81000,46.44000,47.88000,415400
08/29/2007,0000,46.15000,46.25000,44.57000,45.67000,501200
08/30/2007,0000,46.63000,47.21000,45.96000,45.96000,363400
08/31/2007,0000,46.73000,48.08000,46.25000,47.60000,280800
09/03/2007,0000,47.88000,47.88000,46.44000,46.49000,337000
09/04/2007,0000,46.49000,47.45000,46.44000,46.44000,143000
09/05/2007,0000,47.02000,48.46000,46.44000,47.31000,374000
09/06/2007,0000,46.35000,49.13000,46.35000,47.69000,401600
09/07/2007,0000,48.46000,49.42000,47.88000,48.08000,332700
09/10/2007,0000,47.12000,47.69000,46.54000,46.73000,138800
09/11/2007,0000,47.12000,47.50000,46.35000,47.40000,201300
09/12/2007,0000,47.79000,47.79000,46.78000,46.78000,130300
09/13/2007,0000,47.12000,50.00000,46.78000,50.00000,1063900
09/14/2007,0000,50.48000,51.44000,49.13000,49.23000,739700
09/17/2007,0000,49.04000,49.33000,46.92000,47.60000,259600
09/19/2007,0000,47.60000,48.08000,44.28000,44.28000,334800
09/20/2007,0000,44.38000,45.43000,41.20000,41.54000,598700
09/21/2007,0000,41.54000,44.23000,41.35000,43.85000,171600
09/26/2007,0000,43.85000,45.19000,43.85000,44.62000,81600
09/27/2007,0000,43.85000,45.67000,43.85000,45.05000,190700
09/28/2007,0000,48.17000,48.17000,48.17000,48.17000,258500
10/01/2007,0000,50.29000,51.44000,49.52000,49.52000,446100
10/02/2007,0000,50.29000,50.48000,48.85000,48.85000,232000
10/03/2007,0000,48.85000,51.44000,48.08000,50.96000,595500
10/04/2007,0000,51.54000,54.52000,51.15000,54.52000,894400
10/05/2007,0000,55.29000,55.77000,52.12000,52.40000,1048100
10/08/2007,0000,53.75000,53.75000,50.77000,50.87000,480000
10/09/2007,0000,52.02000,52.21000,50.10000,50.29000,281800
10/11/2007,0000,50.29000,51.54000,50.29000,50.87000,169500
10/12/2007,0000,50.87000,50.87000,48.56000,48.56000,164200
10/15/2007,0000,50.00000,50.00000,48.75000,48.85000,207700
10/16/2007,0000,48.85000,49.52000,48.85000,49.33000,229900
10/17/2007,0000,49.33000,49.42000,48.17000,48.75000,163200
10/18/2007,0000,49.04000,50.29000,49.04000,49.42000,171600
10/19/2007,0000,49.42000,51.35000,48.56000,50.77000,362400
10/22/2007,0000,48.94000,50.00000,48.65000,49.52000,119700
10/23/2007,0000,50.00000,50.96000,49.62000,50.00000,169500
10/24/2007,0000,50.48000,51.83000,49.52000,49.62000,269100
10/25/2007,0000,50.67000,50.67000,49.33000,49.52000,217200
10/26/2007,0000,49.71000,49.90000,49.42000,49.42000,219300
10/29/2007,0000,50.00000,50.00000,48.56000,48.65000,150400
10/30/2007,0000,48.65000,48.65000,46.15000,46.63000,318900
10/31/2007,0000,46.63000,46.73000,45.48000,45.67000,109100
11/01/2007,0000,46.25000,46.54000,45.48000,45.67000,91100
11/02/2007,0000,43.27000,44.23000,42.60000,43.75000,138800
11/05/2007,0000,43.75000,43.75000,41.63000,42.36000,178000
11/06/2007,0000,42.36000,43.03000,41.97000,42.69000,107000
11/07/2007,0000,43.12000,44.04000,42.79000,42.93000,80500
11/08/2007,0000,41.35000,41.73000,40.19000,41.15000,642200
11/09/2007,0000,41.35000,41.78000,40.58000,40.77000,256400
11/12/2007,0000,39.52000,39.95000,37.93000,37.98000,199200
11/13/2007,0000,36.54000,38.85000,36.54000,38.80000,79400
11/14/2007,0000,38.94000,41.49000,38.94000,41.49000,197100
11/15/2007,0000,41.25000,41.88000,39.71000,39.86000,136700
11/16/2007,0000,39.04000,41.15000,38.70000,41.15000,96400
11/19/2007,0000,40.87000,41.25000,40.82000,40.82000,66700
11/20/2007,0000,39.52000,41.92000,38.75000,41.92000,116500
11/21/2007,0000,41.78000,41.78000,41.35000,41.35000,72000
11/22/2007,0000,40.87000,41.35000,39.04000,40.19000,67800
11/23/2007,0000,41.11000,41.11000,38.46000,38.46000,64600
11/26/2007,0000,38.46000,39.86000,38.08000,38.65000,61400
11/27/2007,0000,38.08000,38.46000,37.50000,37.98000,136700
11/28/2007,0000,39.33000,39.33000,37.50000,37.50000,59300
11/29/2007,0000,38.46000,38.46000,34.90000,36.88000,83700
11/30/2007,0000,36.83000,37.98000,36.06000,37.31000,40200
12/03/2007,0000,37.31000,38.08000,37.31000,37.31000,64600
12/04/2007,0000,38.56000,39.90000,38.56000,39.90000,130300
12/05/2007,0000,41.73000,42.69000,40.87000,42.69000,233100
12/06/2007,0000,43.65000,43.70000,42.02000,42.02000,361300
12/07/2007,0000,42.40000,42.40000,40.58000,41.35000,101700
12/10/2007,0000,40.82000,40.87000,39.42000,39.47000,143000
12/11/2007,0000,39.57000,40.24000,39.57000,40.05000,85800
12/12/2007,0000,39.71000,39.71000,39.23000,39.52000,27500
12/13/2007,0000,39.33000,39.33000,37.50000,37.50000,65700
12/14/2007,0000,35.77000,37.12000,34.90000,35.10000,255400
12/17/2007,0000,34.62000,34.62000,32.64000,32.64000,321100
12/18/2007,0000,30.58000,31.73000,30.38000,30.67000,455600
01/02/2008,0000,38.41000,38.41000,38.41000,38.41000,23300
01/03/2008,0000,41.06000,41.06000,40.38000,41.06000,536200
01/04/2008,0000,40.53000,40.53000,38.22000,38.37000,285000
01/07/2008,0000,36.06000,36.54000,35.72000,35.72000,270200
01/08/2008,0000,36.15000,36.15000,33.51000,33.51000,211900
01/09/2008,0000,32.21000,35.48000,32.21000,34.86000,247900
01/10/2008,0000,35.00000,35.38000,32.45000,32.69000,296700
01/11/2008,0000,33.22000,33.41000,32.69000,32.74000,104900
01/14/2008,0000,32.98000,32.98000,31.54000,32.74000,82600
01/15/2008,0000,32.79000,33.99000,32.21000,32.79000,87900
01/16/2008,0000,31.73000,32.74000,31.15000,32.74000,218300
01/17/2008,0000,32.74000,33.37000,31.92000,32.74000,110200
01/18/2008,0000,32.21000,32.55000,31.63000,32.55000,109100
01/21/2008,0000,32.50000,32.98000,30.29000,32.36000,127100
01/22/2008,0000,30.10000,30.29000,30.10000,30.10000,103800
01/23/2008,0000,30.10000,30.10000,28.03000,28.85000,831900
01/24/2008,0000,29.33000,29.81000,28.65000,28.85000,256400
01/25/2008,0000,28.85000,29.81000,28.85000,29.33000,115500
01/28/2008,0000,28.85000,29.33000,27.88000,28.85000,91100
01/29/2008,0000,30.87000,30.87000,30.29000,30.87000,649600
01/30/2008,0000,30.29000,30.87000,29.90000,30.14000,402700
01/31/2008,0000,29.37000,30.10000,29.33000,29.33000,160000
02/01/2008,0000,29.47000,30.77000,29.47000,29.52000,76300
02/12/2008,0000,29.52000,29.52000,28.56000,28.85000,31700
02/13/2008,0000,30.77000,30.77000,28.85000,30.48000,37000
02/14/2008,0000,31.15000,31.54000,30.00000,31.25000,72000
02/15/2008,0000,30.38000,31.25000,30.29000,31.15000,68800
02/18/2008,0000,31.15000,31.73000,30.87000,30.87000,86900
02/19/2008,0000,31.15000,32.21000,30.96000,31.83000,94300
02/20/2008,0000,31.15000,31.83000,30.00000,30.29000,49800
02/21/2008,0000,30.29000,31.63000,30.29000,31.15000,98500
02/22/2008,0000,30.87000,31.54000,30.87000,31.30000,50800
02/25/2008,0000,31.73000,33.46000,31.73000,33.46000,219300
02/26/2008,0000,34.42000,35.10000,33.65000,34.47000,314700
02/27/2008,0000,34.52000,34.81000,33.65000,34.04000,116500
02/29/2008,0000,33.94000,33.94000,33.03000,33.46000,81600
03/03/2008,0000,32.69000,32.69000,32.21000,32.31000,29600
03/04/2008,0000,32.60000,33.56000,32.60000,33.17000,43400
03/05/2008,0000,33.17000,33.27000,32.69000,32.79000,49800
03/06/2008,0000,33.08000,35.05000,33.08000,35.05000,81600
03/07/2008,0000,37.45000,37.45000,35.58000,36.06000,213000
03/10/2008,0000,34.90000,35.58000,33.75000,33.75000,71000
03/11/2008,0000,33.27000,34.33000,33.27000,33.65000,23300
03/12/2008,0000,34.18000,35.29000,33.61000,33.65000,139800
03/13/2008,0000,33.65000,34.23000,32.79000,33.08000,39200
03/14/2008,0000,33.94000,33.94000,32.88000,32.93000,51900
03/17/2008,0000,32.40000,33.94000,32.07000,32.69000,46600
03/18/2008,0000,32.69000,32.69000,32.12000,32.45000,36000
03/19/2008,0000,32.93000,33.27000,32.45000,32.45000,28600
03/20/2008,0000,32.31000,32.69000,31.59000,32.45000,21100
03/21/2008,0000,32.45000,32.88000,32.45000,32.60000,50800
03/24/2008,0000,33.65000,34.23000,32.88000,32.88000,71000
03/25/2008,0000,33.46000,35.10000,33.17000,34.18000,184300
03/26/2008,0000,34.18000,34.18000,33.37000,33.70000,48700
03/27/2008,0000,32.79000,33.65000,32.79000,33.65000,45500
03/28/2008,0000,34.13000,34.90000,33.94000,33.94000,80500
03/31/2008,0000,34.23000,34.52000,34.13000,34.52000,46600
04/01/2008,0000,34.81000,36.88000,34.52000,35.10000,152600
04/02/2008,0000,35.10000,36.35000,35.10000,35.38000,69900
04/03/2008,0000,35.77000,36.44000,35.10000,35.48000,77300
04/07/2008,0000,36.06000,36.06000,35.48000,35.67000,63500
04/08/2008,0000,35.87000,36.78000,35.77000,35.87000,116500
04/09/2008,0000,35.87000,36.63000,35.77000,35.96000,66700
04/10/2008,0000,36.15000,38.08000,36.15000,37.02000,196000
04/11/2008,0000,37.50000,37.50000,35.87000,36.15000,86900
04/14/2008,0000,35.38000,35.58000,35.00000,35.00000,50800
04/15/2008,0000,35.58000,35.96000,34.95000,34.95000,50800
04/16/2008,0000,34.62000,34.95000,34.62000,34.81000,110200
04/17/2008,0000,35.58000,37.21000,35.58000,37.21000,304100
04/18/2008,0000,37.21000,37.21000,36.06000,36.25000,90000
04/21/2008,0000,36.54000,36.54000,35.87000,36.20000,58200
04/22/2008,0000,38.70000,38.70000,38.70000,38.70000,129200
04/23/2008,0000,39.04000,40.87000,37.50000,39.42000,689900
04/24/2008,0000,39.81000,40.29000,38.46000,38.46000,217200
04/25/2008,0000,38.65000,39.37000,38.65000,38.65000,130300
04/28/2008,0000,38.56000,38.56000,37.21000,37.74000,63500
04/29/2008,0000,37.74000,38.94000,37.60000,37.69000,135600
04/30/2008,0000,37.79000,38.46000,37.60000,38.46000,93200
05/02/2008,0000,38.46000,40.67000,38.08000,40.00000,205500
05/05/2008,0000,39.90000,40.38000,39.52000,39.62000,129200
05/06/2008,0000,40.00000,40.00000,39.33000,39.42000,50800
05/07/2008,0000,39.42000,41.25000,39.42000,40.10000,140900
05/08/2008,0000,39.42000,39.71000,38.94000,38.94000,38100
05/09/2008,0000,38.94000,39.71000,38.61000,39.28000,163200
05/12/2008,0000,39.42000,39.42000,38.65000,38.85000,40200
05/13/2008,0000,37.02000,38.85000,37.02000,38.85000,91100
05/14/2008,0000,38.85000,39.52000,38.56000,38.94000,54000
05/15/2008,0000,39.33000,39.90000,39.04000,39.52000,117600
05/16/2008,0000,39.62000,39.76000,39.04000,39.04000,72000
05/19/2008,0000,39.04000,39.04000,38.46000,38.56000,43400
05/20/2008,0000,38.61000,39.13000,38.56000,38.89000,95300
05/21/2008,0000,38.70000,38.80000,37.98000,38.46000,80500
05/22/2008,0000,38.89000,39.71000,38.17000,38.75000,131400
05/23/2008,0000,39.13000,40.67000,39.13000,39.42000,164200
05/26/2008,0000,39.42000,39.42000,37.50000,37.50000,71000
05/27/2008,0000,37.74000,39.04000,37.74000,38.89000,134500
05/28/2008,0000,39.90000,39.90000,38.61000,38.99000,49800
05/29/2008,0000,39.42000,39.71000,39.04000,39.04000,60400
05/30/2008,0000,39.62000,39.62000,37.98000,39.23000,63500
06/02/2008,0000,39.90000,39.90000,38.46000,39.42000,74100
06/03/2008,0000,40.29000,40.38000,39.86000,40.10000,179000
06/04/2008,0000,39.90000,40.87000,39.90000,40.87000,334800
06/05/2008,0000,38.70000,38.90000,37.00000,38.85000,137500
06/06/2008,0000,38.85000,38.85000,38.20000,38.45000,75400
06/09/2008,0000,36.50000,37.10000,36.50000,36.80000,63100
06/10/2008,0000,37.00000,37.00000,34.70000,34.95000,40700
06/11/2008,0000,34.95000,34.95000,33.70000,34.60000,63100
06/12/2008,0000,34.10000,34.10000,32.20000,32.20000,82500
06/13/2008,0000,33.40000,33.40000,32.40000,32.90000,47800
06/16/2008,0000,33.60000,34.20000,33.05000,33.10000,30500
06/17/2008,0000,33.10000,33.20000,32.20000,33.20000,22400
06/18/2008,0000,34.00000,34.00000,33.40000,33.40000,17300
06/19/2008,0000,33.20000,33.20000,32.40000,33.00000,24400
06/20/2008,0000,33.70000,33.70000,33.05000,33.05000,16300
06/23/2008,0000,33.00000,33.00000,31.00000,32.95000,23400
06/24/2008,0000,31.45000,33.00000,31.00000,33.00000,43800
06/25/2008,0000,31.50000,32.65000,31.20000,32.65000,31500
06/26/2008,0000,31.45000,32.40000,31.45000,31.65000,20300
06/27/2008,0000,31.40000,31.40000,29.80000,29.80000,80500
06/30/2008,0000,30.50000,30.50000,29.80000,30.00000,61100
07/01/2008,0000,29.50000,29.95000,28.15000,29.80000,91700
07/02/2008,0000,29.70000,30.00000,29.00000,30.00000,25400
07/03/2008,0000,29.20000,29.80000,28.10000,29.80000,65200
07/04/2008,0000,29.80000,30.10000,29.10000,30.10000,47800
07/07/2008,0000,28.00000,29.90000,28.00000,29.80000,19300
07/08/2008,0000,29.60000,29.80000,28.70000,29.80000,29500
07/09/2008,0000,30.00000,31.25000,29.45000,30.50000,89600
07/10/2008,0000,30.00000,30.40000,30.00000,30.00000,83500
07/11/2008,0000,30.20000,30.25000,28.80000,29.80000,118200
07/14/2008,0000,29.60000,29.80000,28.50000,29.80000,121200
07/15/2008,0000,28.50000,29.40000,28.00000,28.90000,120200
07/16/2008,0000,27.50000,28.90000,27.25000,28.60000,141600
07/17/2008,0000,28.50000,29.50000,28.50000,29.25000,36600
07/18/2008,0000,29.00000,29.00000,28.50000,28.80000,41700
07/21/2008,0000,29.00000,29.00000,28.90000,28.90000,11200
07/22/2008,0000,28.90000,30.00000,28.50000,30.00000,26400
07/23/2008,0000,30.00000,31.00000,30.00000,31.00000,52900
07/24/2008,0000,31.00000,31.00000,30.50000,30.95000,29500
07/25/2008,0000,29.50000,30.90000,29.50000,30.90000,30500
07/29/2008,0000,30.45000,30.45000,30.00000,30.35000,12200
07/30/2008,0000,30.00000,30.00000,29.00000,29.00000,106900
07/31/2008,0000,28.00000,29.50000,28.00000,28.80000,13200
08/01/2008,0000,28.50000,30.00000,28.30000,30.00000,22400
08/04/2008,0000,29.50000,29.80000,29.00000,29.80000,32600
08/05/2008,0000,29.15000,29.40000,29.00000,29.00000,529800
08/06/2008,0000,29.00000,29.80000,29.00000,29.20000,64100
08/07/2008,0000,29.35000,29.60000,29.00000,29.50000,42700
08/08/2008,0000,29.45000,30.10000,29.45000,30.00000,93700
08/11/2008,0000,30.50000,30.80000,30.00000,30.20000,25400
08/12/2008,0000,30.40000,31.00000,30.30000,31.00000,69200
08/13/2008,0000,31.00000,31.65000,31.00000,31.45000,49900
08/14/2008,0000,31.50000,32.30000,31.50000,31.50000,48900
08/15/2008,0000,31.50000,32.00000,31.50000,32.00000,84500
08/18/2008,0000,32.50000,32.50000,31.00000,31.55000,27500
08/19/2008,0000,31.50000,31.50000,30.60000,31.50000,68200
08/20/2008,0000,31.50000,31.80000,31.50000,31.80000,65200
08/21/2008,0000,31.50000,32.80000,31.50000,32.80000,29500
08/22/2008,0000,32.40000,35.05000,32.25000,35.05000,111000
08/25/2008,0000,35.00000,35.00000,33.30000,34.50000,22400
08/26/2008,0000,33.70000,34.50000,33.25000,34.50000,35600
08/27/2008,0000,34.30000,34.50000,33.85000,34.30000,9100
08/28/2008,0000,34.50000,34.50000,34.40000,34.40000,254700
08/29/2008,0000,34.00000,34.00000,33.85000,33.85000,19300
09/01/2008,0000,31.50000,33.60000,31.50000,31.50000,91700
09/02/2008,0000,30.00000,31.25000,29.35000,30.30000,49900
09/03/2008,0000,30.00000,30.30000,29.40000,29.40000,163000
09/04/2008,0000,30.00000,30.00000,27.35000,28.00000,179300
09/05/2008,0000,26.20000,28.00000,26.20000,28.00000,33600
09/08/2008,0000,28.60000,29.95000,28.50000,29.90000,51900
09/09/2008,0000,29.00000,29.75000,27.90000,29.75000,35600
09/10/2008,0000,27.70000,29.00000,27.70000,29.00000,41700
09/11/2008,0000,29.00000,29.00000,27.45000,29.00000,24400
09/12/2008,0000,29.00000,29.00000,27.65000,27.90000,146700
09/15/2008,0000,26.60000,28.00000,25.95000,28.00000,201700
09/16/2008,0000,26.05000,27.90000,26.05000,27.90000,238400
09/17/2008,0000,27.75000,27.75000,26.50000,27.50000,49900
09/18/2008,0000,25.60000,27.50000,25.60000,27.50000,197600
09/19/2008,0000,28.50000,28.50000,27.50000,27.50000,115100
09/22/2008,0000,27.50000,27.80000,26.70000,27.50000,224100
09/23/2008,0000,27.50000,28.95000,27.45000,28.00000,275100
09/24/2008,0000,28.00000,28.00000,27.05000,27.50000,137500
09/25/2008,0000,27.20000,27.95000,27.00000,27.95000,64100
09/26/2008,0000,27.35000,27.95000,26.50000,27.90000,93700
09/30/2008,0000,26.00000,27.50000,26.00000,27.50000,87600
10/01/2008,0000,27.00000,27.60000,27.00000,27.50000,22400
10/02/2008,0000,27.00000,27.50000,27.00000,27.50000,29500
10/03/2008,0000,27.50000,27.50000,27.30000,27.50000,36600
10/06/2008,0000,27.50000,27.50000,27.50000,27.50000,19300
10/07/2008,0000,27.80000,27.85000,27.70000,27.70000,3000
10/08/2008,0000,27.50000,27.50000,26.55000,27.00000,51900
10/09/2008,0000,26.30000,27.00000,25.85000,27.00000,93700
10/13/2008,0000,26.20000,27.50000,26.10000,27.50000,153800
10/14/2008,0000,27.60000,27.60000,27.20000,27.45000,50900
10/15/2008,0000,27.00000,29.15000,26.50000,29.15000,291400
10/16/2008,0000,28.15000,29.15000,28.15000,29.00000,498200
10/17/2008,0000,29.00000,29.00000,28.20000,28.65000,25400
10/20/2008,0000,27.85000,28.20000,27.65000,28.20000,41700
10/21/2008,0000,27.50000,27.95000,27.25000,27.25000,100800
10/22/2008,0000,26.45000,26.45000,26.30000,26.30000,45800
10/23/2008,0000,25.40000,25.40000,25.40000,25.40000,14200
10/24/2008,0000,24.55000,24.55000,24.55000,24.55000,6100
10/27/2008,0000,22.85000,22.85000,22.85000,22.85000,2000
10/28/2008,0000,21.30000,21.30000,21.30000,21.30000,3000
10/29/2008,0000,19.85000,19.85000,19.85000,19.85000,238400
10/30/2008,0000,18.50000,18.50000,18.50000,18.50000,574700
10/31/2008,0000,17.25000,19.75000,17.25000,19.55000,2078700
11/03/2008,0000,18.20000,18.90000,18.20000,18.40000,1474400
11/04/2008,0000,17.15000,17.80000,17.15000,17.15000,2000200
11/05/2008,0000,17.70000,18.35000,17.25000,18.35000,400400
11/06/2008,0000,19.60000,19.60000,18.85000,19.60000,1122900
11/07/2008,0000,19.50000,20.80000,18.70000,19.40000,1574300
11/10/2008,0000,19.10000,19.10000,18.05000,18.05000,931300
11/11/2008,0000,17.30000,17.60000,16.80000,16.80000,599100
11/12/2008,0000,15.70000,16.40000,15.65000,15.65000,929300
11/13/2008,0000,14.70000,14.90000,14.60000,14.60000,541000
11/14/2008,0000,15.00000,15.40000,13.60000,13.60000,747900
11/17/2008,0000,13.00000,14.00000,13.00000,13.80000,330100
11/18/2008,0000,13.75000,13.75000,12.85000,13.05000,231300
11/19/2008,0000,12.50000,13.50000,12.50000,13.50000,226200
11/20/2008,0000,13.00000,13.30000,12.70000,13.00000,121200
11/21/2008,0000,12.50000,13.45000,12.35000,13.45000,155900
11/24/2008,0000,13.45000,13.45000,12.85000,13.00000,80500
11/25/2008,0000,13.10000,13.55000,13.10000,13.40000,140600
11/26/2008,0000,13.40000,13.60000,13.30000,13.60000,90600
11/27/2008,0000,14.00000,14.55000,13.80000,14.55000,353500
11/28/2008,0000,14.75000,14.75000,14.00000,14.55000,211900
12/01/2008,0000,14.55000,15.40000,14.50000,15.10000,347400
12/02/2008,0000,14.30000,14.40000,14.05000,14.40000,162000
12/03/2008,0000,14.10000,14.60000,13.80000,14.10000,135500
12/04/2008,0000,14.00000,14.20000,13.50000,14.10000,124300
12/05/2008,0000,14.00000,14.00000,13.65000,14.00000,98800
12/08/2008,0000,14.00000,14.50000,14.00000,14.50000,110000
12/09/2008,0000,14.60000,14.60000,14.25000,14.50000,226200
12/10/2008,0000,14.50000,15.50000,14.25000,15.50000,313800
12/11/2008,0000,14.60000,15.80000,14.60000,15.60000,210900
12/12/2008,0000,15.50000,16.20000,15.30000,15.60000,249600
12/15/2008,0000,16.65000,16.65000,16.65000,16.65000,251600
12/16/2008,0000,17.35000,17.60000,16.80000,17.50000,1048500
12/17/2008,0000,18.05000,18.70000,17.50000,17.80000,1472400
12/18/2008,0000,17.70000,17.90000,17.00000,17.00000,304600
12/19/2008,0000,17.00000,17.45000,17.00000,17.25000,241500
12/22/2008,0000,17.80000,17.80000,16.10000,16.30000,221100
12/23/2008,0000,16.30000,16.30000,15.25000,15.25000,179300
12/24/2008,0000,15.05000,15.55000,15.00000,15.55000,194600
12/25/2008,0000,15.55000,16.20000,15.55000,16.10000,184400
12/26/2008,0000,15.85000,16.10000,15.70000,15.75000,110000
12/29/2008,0000,16.00000,16.00000,15.50000,15.75000,158900
12/30/2008,0000,15.65000,16.25000,15.60000,16.20000,147700
12/31/2008,0000,15.95000,16.15000,15.60000,15.90000,133400
01/05/2009,0000,16.20000,16.35000,16.00000,16.00000,105900
01/06/2009,0000,16.20000,17.10000,16.00000,17.10000,227200
01/07/2009,0000,18.20000,18.20000,17.20000,17.45000,588900
01/08/2009,0000,16.65000,17.00000,16.25000,16.25000,181300
01/09/2009,0000,16.20000,16.60000,16.00000,16.05000,227200
01/12/2009,0000,15.70000,15.90000,15.60000,15.60000,125300
01/13/2009,0000,15.60000,15.75000,15.50000,15.75000,31500
01/14/2009,0000,15.75000,16.10000,15.75000,16.00000,67200
01/15/2009,0000,15.50000,15.50000,14.90000,14.90000,93700
01/16/2009,0000,15.40000,15.40000,14.50000,14.65000,125300
01/19/2009,0000,15.00000,15.00000,14.50000,14.55000,127300
01/20/2009,0000,14.55000,14.55000,14.20000,14.40000,93700
01/21/2009,0000,14.00000,15.35000,13.75000,15.35000,363700
02/02/2009,0000,15.10000,15.10000,14.85000,14.90000,50900
02/03/2009,0000,14.75000,15.25000,14.75000,15.15000,193600
02/04/2009,0000,15.25000,15.50000,15.25000,15.25000,161000
02/05/2009,0000,15.20000,15.30000,15.00000,15.10000,67200
02/06/2009,0000,15.30000,15.80000,15.30000,15.50000,134500
02/09/2009,0000,15.70000,15.70000,15.40000,15.40000,54000
02/10/2009,0000,15.20000,15.80000,15.20000,15.80000,158900
02/11/2009,0000,15.55000,16.45000,15.30000,16.40000,433000
02/12/2009,0000,16.40000,16.50000,15.60000,15.60000,226200
02/13/2009,0000,15.80000,16.30000,15.70000,16.00000,94700
02/16/2009,0000,16.00000,16.35000,16.00000,16.30000,61100
02/17/2009,0000,16.40000,16.40000,15.90000,16.10000,103900
02/18/2009,0000,16.00000,16.20000,15.80000,15.95000,98800
02/19/2009,0000,15.90000,17.05000,15.90000,16.30000,524700
02/20/2009,0000,16.30000,16.70000,15.95000,16.50000,461600
02/23/2009,0000,16.50000,16.70000,16.00000,16.50000,250600
02/24/2009,0000,16.35000,16.70000,16.20000,16.45000,349500
02/25/2009,0000,16.50000,16.80000,16.30000,16.45000,330100
02/26/2009,0000,16.60000,17.60000,16.60000,17.60000,866100
02/27/2009,0000,17.95000,18.80000,17.90000,18.80000,1649700
03/02/2009,0000,18.70000,20.10000,18.60000,19.20000,2588200
03/03/2009,0000,18.45000,19.15000,17.90000,18.50000,539000
03/04/2009,0000,18.50000,19.70000,18.50000,19.50000,499300
03/05/2009,0000,19.60000,19.70000,18.70000,19.00000,738700
03/06/2009,0000,18.80000,19.75000,18.60000,19.25000,456500
03/09/2009,0000,19.60000,19.60000,18.85000,19.25000,217000
03/10/2009,0000,19.00000,20.50000,18.80000,19.60000,483000
03/11/2009,0000,19.80000,20.95000,19.50000,20.25000,1773000
03/12/2009,0000,20.25000,20.50000,19.80000,19.80000,561400
03/13/2009,0000,20.30000,20.90000,19.90000,19.90000,549200
03/16/2009,0000,20.00000,21.20000,20.00000,20.45000,774400
03/17/2009,0000,20.80000,20.80000,20.00000,20.30000,397400
03/18/2009,0000,20.40000,20.50000,19.70000,20.25000,434000
03/19/2009,0000,20.00000,20.25000,19.50000,20.00000,331100
03/20/2009,0000,20.00000,20.00000,19.00000,19.60000,279200
03/23/2009,0000,20.00000,20.00000,19.60000,19.60000,225100
03/24/2009,0000,19.80000,20.50000,19.75000,20.30000,338300
03/25/2009,0000,20.50000,20.75000,20.10000,20.60000,324000
03/26/2009,0000,20.80000,20.90000,20.35000,20.70000,404500
03/27/2009,0000,20.85000,21.50000,20.55000,20.60000,418800
03/30/2009,0000,20.60000,20.60000,19.35000,19.35000,232300
03/31/2009,0000,19.60000,19.60000,19.00000,19.50000,173200
04/01/2009,0000,19.65000,20.15000,19.50000,20.15000,274100
04/02/2009,0000,20.40000,20.40000,19.85000,20.35000,243500
04/03/2009,0000,20.45000,20.55000,20.05000,20.50000,298500
04/06/2009,0000,20.45000,20.90000,20.35000,20.45000,198700
04/07/2009,0000,20.20000,20.60000,19.20000,20.50000,90600
04/08/2009,0000,20.40000,20.45000,19.80000,20.30000,127300
04/09/2009,0000,20.45000,21.70000,20.30000,21.70000,401400
04/10/2009,0000,23.00000,23.20000,22.40000,22.90000,998600
04/13/2009,0000,22.50000,23.50000,22.35000,23.50000,495200
04/14/2009,0000,23.80000,24.00000,23.00000,23.40000,430000
04/15/2009,0000,23.40000,23.75000,22.50000,23.05000,445300
04/16/2009,0000,23.75000,23.75000,22.80000,22.85000,276100
04/17/2009,0000,23.00000,23.20000,21.30000,21.30000,417700
04/20/2009,0000,20.80000,21.30000,20.65000,21.30000,135500
04/21/2009,0000,21.30000,22.75000,21.30000,22.75000,337200
04/22/2009,0000,24.30000,24.30000,23.55000,23.85000,1139200
04/23/2009,0000,23.70000,23.80000,22.80000,23.60000,523700
04/24/2009,0000,23.10000,24.40000,23.00000,23.10000,329100
04/27/2009,0000,23.70000,23.70000,22.20000,22.30000,399400
04/28/2009,0000,21.85000,22.85000,21.80000,22.00000,222100
04/29/2009,0000,22.50000,22.75000,22.00000,22.35000,300600
04/30/2009,0000,23.65000,23.90000,23.20000,23.90000,359700
05/04/2009,0000,24.25000,25.25000,24.15000,24.90000,367800
05/05/2009,0000,25.00000,26.10000,24.60000,25.60000,510500
05/06/2009,0000,25.60000,27.35000,25.40000,27.35000,931300
05/07/2009,0000,26.90000,28.50000,26.45000,28.50000,755000
05/08/2009,0000,27.50000,28.95000,27.50000,28.50000,465600
05/11/2009,0000,28.50000,28.55000,27.30000,27.30000,595000
05/12/2009,0000,27.00000,27.00000,25.40000,25.40000,651100
05/13/2009,0000,25.70000,26.60000,25.70000,26.00000,303600
05/14/2009,0000,25.80000,27.30000,25.80000,26.75000,331100
05/15/2009,0000,26.90000,27.60000,26.90000,27.20000,354600
05/18/2009,0000,26.90000,27.40000,26.55000,27.15000,163000
05/19/2009,0000,27.55000,27.95000,26.60000,27.20000,265900
05/20/2009,0000,27.20000,27.40000,26.60000,27.35000,219000
05/21/2009,0000,27.35000,28.45000,27.00000,28.20000,313800
05/22/2009,0000,28.10000,30.15000,27.55000,30.15000,1006700
05/25/2009,0000,31.80000,32.25000,31.50000,32.25000,901800
05/26/2009,0000,33.90000,33.90000,30.00000,30.00000,1032200
05/27/2009,0000,30.00000,31.20000,29.60000,31.00000,526800
06/01/2009,0000,31.70000,31.80000,29.60000,31.00000,528800
06/02/2009,0000,31.00000,31.40000,29.60000,30.50000,511500
06/03/2009,0000,30.00000,30.95000,29.30000,30.95000,648000
06/04/2009,0000,30.90000,31.90000,30.70000,31.30000,784600
06/05/2009,0000,31.30000,31.55000,30.70000,31.30000,165000
06/08/2009,0000,31.00000,31.10000,30.45000,30.50000,175200
06/09/2009,0000,29.50000,30.25000,28.80000,29.00000,286300
06/10/2009,0000,29.00000,29.00000,27.60000,27.60000,143600
06/11/2009,0000,27.30000,28.45000,26.90000,28.45000,335200
06/12/2009,0000,28.50000,28.70000,28.15000,28.15000,82500
06/15/2009,0000,27.60000,27.60000,26.20000,26.60000,241500
06/16/2009,0000,26.60000,27.00000,26.20000,26.70000,52900
06/17/2009,0000,27.00000,27.10000,26.35000,26.70000,74300
06/18/2009,0000,27.00000,27.40000,26.60000,26.95000,23400
06/19/2009,0000,27.00000,27.80000,26.60000,27.80000,573600
06/22/2009,0000,28.25000,28.25000,27.05000,27.70000,102900
06/23/2009,0000,27.40000,28.75000,27.10000,28.75000,432000
06/24/2009,0000,28.70000,29.05000,28.40000,29.00000,232300
06/25/2009,0000,29.20000,29.80000,29.10000,29.80000,383100
06/26/2009,0000,29.95000,30.35000,29.40000,30.00000,412600
06/29/2009,0000,30.00000,30.40000,28.60000,28.60000,113100
06/30/2009,0000,28.60000,28.70000,27.50000,28.10000,156900
07/01/2009,0000,27.95000,29.30000,27.80000,29.10000,104900
07/02/2009,0000,29.05000,29.55000,28.55000,29.30000,168100
07/03/2009,0000,28.45000,29.30000,28.45000,29.30000,92700
07/06/2009,0000,29.80000,29.80000,28.90000,29.35000,100800
07/07/2009,0000,29.35000,29.50000,28.85000,29.50000,189500
07/08/2009,0000,29.80000,30.25000,29.35000,30.00000,230200
07/09/2009,0000,30.00000,30.70000,29.80000,30.70000,261800
07/10/2009,0000,30.90000,31.50000,30.30000,30.60000,131400
07/13/2009,0000,30.50000,30.50000,29.00000,30.00000,138500
07/14/2009,0000,30.00000,30.30000,29.35000,30.30000,255700
07/15/2009,0000,28.60000,29.00000,28.50000,28.90000,170000
07/16/2009,0000,29.00000,29.45000,28.70000,28.80000,95000
07/17/2009,0000,29.30000,30.00000,28.90000,29.40000,200000
07/20/2009,0000,29.35000,29.50000,29.00000,29.20000,123000
07/21/2009,0000,29.20000,29.95000,28.85000,29.70000,207000
07/22/2009,0000,30.00000,30.40000,29.60000,30.40000,215000
07/23/2009,0000,30.90000,31.00000,30.00000,30.60000,223000
07/24/2009,0000,31.00000,31.00000,29.60000,30.00000,170000
07/27/2009,0000,29.60000,30.20000,29.60000,30.20000,121000
07/28/2009,0000,30.20000,30.75000,29.80000,30.75000,248000
07/29/2009,0000,31.00000,32.90000,30.00000,32.90000,654000
07/30/2009,0000,32.50000,32.90000,30.95000,32.10000,642000
07/31/2009,0000,32.10000,32.25000,31.20000,31.40000,272000
08/03/2009,0000,31.00000,31.70000,30.90000,30.90000,150000
08/04/2009,0000,30.90000,31.50000,29.10000,30.30000,232000
08/05/2009,0000,30.00000,30.00000,29.20000,29.90000,142000
08/06/2009,0000,29.70000,30.00000,28.80000,29.00000,154000
08/10/2009,0000,28.50000,29.65000,28.10000,29.00000,229000
08/11/2009,0000,28.30000,29.05000,28.30000,28.70000,46000
08/12/2009,0000,28.70000,29.40000,28.70000,29.40000,116000
08/13/2009,0000,29.45000,29.85000,29.00000,29.50000,192000
08/14/2009,0000,29.60000,29.95000,29.20000,29.55000,124000
08/17/2009,0000,29.30000,29.30000,28.55000,29.10000,48000
08/18/2009,0000,28.60000,28.95000,27.20000,28.45000,76000
08/19/2009,0000,29.00000,29.00000,27.70000,27.70000,102000
08/20/2009,0000,27.70000,28.00000,27.00000,27.70000,45000
08/21/2009,0000,28.35000,28.35000,27.50000,27.50000,38000
08/24/2009,0000,28.00000,28.20000,27.30000,27.60000,70000
08/25/2009,0000,27.85000,28.00000,26.50000,27.00000,68000
08/26/2009,0000,26.95000,27.00000,26.40000,27.00000,44000
08/27/2009,0000,26.70000,27.25000,26.50000,27.25000,52000
08/28/2009,0000,28.90000,28.90000,27.45000,27.95000,61000
08/31/2009,0000,28.55000,28.55000,27.30000,28.50000,90000
09/01/2009,0000,28.50000,29.60000,28.50000,29.60000,199000
09/02/2009,0000,29.10000,29.80000,29.00000,29.30000,130000
09/03/2009,0000,30.00000,30.80000,30.00000,30.60000,363000
09/04/2009,0000,31.40000,31.60000,30.40000,30.60000,148000
09/07/2009,0000,31.50000,31.50000,30.10000,30.40000,366000
09/08/2009,0000,31.00000,31.00000,29.80000,31.00000,230000
09/09/2009,0000,30.50000,31.20000,30.15000,30.30000,148000
09/10/2009,0000,30.90000,31.00000,30.05000,30.70000,243000
09/11/2009,0000,30.70000,30.70000,29.80000,30.10000,113000
09/14/2009,0000,30.10000,30.25000,29.35000,30.20000,232000
09/15/2009,0000,30.20000,30.60000,29.45000,30.60000,171000
09/16/2009,0000,30.90000,31.75000,30.35000,31.60000,457000
09/17/2009,0000,31.90000,31.90000,31.20000,31.25000,196000
09/18/2009,0000,31.25000,32.15000,30.60000,32.00000,341000
09/21/2009,0000,32.00000,34.20000,32.00000,34.20000,838000
09/22/2009,0000,34.45000,36.50000,34.00000,34.00000,798000
09/23/2009,0000,34.10000,34.70000,32.15000,33.50000,560000
09/24/2009,0000,33.00000,33.50000,32.25000,33.50000,176000
09/25/2009,0000,33.50000,34.15000,33.30000,33.80000,119000
09/28/2009,0000,33.60000,34.20000,32.90000,33.80000,223000
09/29/2009,0000,33.80000,34.30000,33.55000,33.60000,83000
09/30/2009,0000,33.60000,34.70000,33.55000,34.60000,183000
10/01/2009,0000,34.60000,34.60000,33.90000,34.50000,58000
10/02/2009,0000,34.20000,34.30000,33.70000,34.20000,148000
10/05/2009,0000,34.20000,34.20000,33.30000,33.70000,105000
10/06/2009,0000,33.90000,33.90000,33.15000,33.15000,61000
10/07/2009,0000,33.15000,33.55000,32.50000,33.55000,154000
10/08/2009,0000,33.00000,33.20000,32.50000,33.00000,165000
10/09/2009,0000,33.00000,33.00000,31.20000,31.40000,155000
10/12/2009,0000,31.90000,32.50000,31.60000,32.40000,193000
10/13/2009,0000,32.00000,34.65000,31.50000,33.95000,271000
10/14/2009,0000,33.10000,34.70000,33.10000,34.20000,218000
10/15/2009,0000,34.20000,34.60000,33.30000,34.00000,183000
10/16/2009,0000,33.95000,34.00000,32.55000,33.05000,67000
10/19/2009,0000,33.05000,33.50000,32.75000,33.20000,86000
10/20/2009,0000,33.20000,33.50000,32.50000,33.50000,192000
10/21/2009,0000,33.50000,33.50000,32.65000,33.50000,193000
10/22/2009,0000,33.45000,33.45000,32.60000,33.00000,87000
10/23/2009,0000,33.00000,33.00000,32.35000,32.95000,173000
10/26/2009,0000,32.05000,33.00000,32.05000,32.90000,51000
10/27/2009,0000,32.80000,32.85000,31.90000,32.00000,146000
10/28/2009,0000,32.00000,32.00000,31.00000,31.90000,134000
10/29/2009,0000,31.10000,31.60000,30.20000,31.50000,116000
10/30/2009,0000,31.50000,31.50000,30.40000,30.40000,129000
11/02/2009,0000,30.00000,30.25000,29.35000,30.25000,87000
11/03/2009,0000,30.15000,30.90000,29.70000,30.90000,166000
11/04/2009,0000,30.90000,31.90000,30.80000,31.90000,92000
11/05/2009,0000,31.30000,31.65000,30.95000,31.55000,139000
11/06/2009,0000,31.55000,31.90000,30.75000,31.20000,166000
11/09/2009,0000,31.00000,31.00000,30.20000,30.20000,98000
11/10/2009,0000,30.85000,31.00000,30.50000,30.80000,119000
11/11/2009,0000,30.80000,30.80000,30.25000,30.25000,57000
11/12/2009,0000,30.35000,30.50000,30.00000,30.10000,155000
11/13/2009,0000,30.25000,30.45000,30.10000,30.25000,27000
11/16/2009,0000,30.80000,31.50000,30.50000,31.30000,145000
11/17/2009,0000,31.60000,31.70000,30.90000,31.35000,97000
11/18/2009,0000,31.00000,31.50000,30.75000,31.50000,293000
11/19/2009,0000,31.65000,32.40000,31.60000,32.00000,211000
11/20/2009,0000,31.80000,32.00000,31.20000,32.00000,157000
11/23/2009,0000,32.00000,32.00000,31.20000,31.90000,77000
11/24/2009,0000,31.90000,31.90000,31.50000,31.85000,60000
11/25/2009,0000,31.80000,32.30000,31.55000,31.55000,118000
11/26/2009,0000,31.60000,31.70000,31.05000,31.70000,199000
11/27/2009,0000,31.40000,31.40000,30.55000,31.40000,157000
11/30/2009,0000,31.00000,31.90000,31.00000,31.90000,138000
12/01/2009,0000,31.50000,31.90000,31.30000,31.80000,162000
12/02/2009,0000,31.50000,31.75000,31.25000,31.75000,151000
12/03/2009,0000,31.75000,33.20000,31.30000,32.60000,319000
12/04/2009,0000,32.70000,33.40000,32.05000,33.40000,264000
12/07/2009,0000,33.60000,35.70000,33.00000,35.30000,608000
12/08/2009,0000,35.30000,35.30000,33.80000,34.45000,320000
12/09/2009,0000,34.00000,35.35000,33.80000,35.00000,289000
12/11/2009,0000,34.10000,36.30000,34.10000,36.30000,2015000
12/14/2009,0000,37.80000,38.80000,37.60000,38.80000,1223000
12/15/2009,0000,41.50000,41.50000,41.00000,41.50000,1634000
12/16/2009,0000,44.40000,44.40000,44.30000,44.40000,921000
12/17/2009,0000,47.50000,47.50000,47.50000,47.50000,383000
12/18/2009,0000,47.50000,47.50000,44.20000,45.80000,1058000
12/21/2009,0000,46.00000,46.80000,45.15000,45.70000,542000
12/22/2009,0000,46.10000,48.85000,45.60000,48.85000,983000
12/23/2009,0000,50.00000,51.90000,48.90000,49.00000,1603000
12/25/2009,0000,47.50000,49.85000,46.35000,49.00000,722000
04/02/2007,0000,30.57000,30.67000,30.18000,30.23000,164500
04/03/2007,0000,30.23000,30.67000,30.08000,30.42000,149500
04/04/2007,0000,30.57000,32.52000,30.37000,32.52000,1178300
04/09/2007,0000,32.52000,32.52000,31.35000,31.69000,477500
04/10/2007,0000,31.69000,31.69000,30.33000,30.47000,319400
04/11/2007,0000,30.47000,31.59000,30.18000,30.47000,268100
04/12/2007,0000,30.47000,31.25000,30.47000,31.06000,247800
04/13/2007,0000,31.15000,31.15000,30.37000,30.37000,107800
04/16/2007,0000,30.81000,30.81000,30.33000,30.37000,151600
04/17/2007,0000,30.52000,31.79000,30.47000,30.67000,459300
04/18/2007,0000,30.76000,31.93000,30.76000,31.83000,427300
04/19/2007,0000,34.02000,34.02000,34.02000,34.02000,611000
04/20/2007,0000,36.36000,36.36000,36.36000,36.36000,614200
04/23/2007,0000,38.89000,38.89000,36.46000,36.60000,2492300
04/24/2007,0000,35.92000,39.14000,35.92000,39.14000,3225100
04/25/2007,0000,38.55000,38.94000,36.99000,37.58000,1346000
04/26/2007,0000,37.97000,38.16000,37.38000,37.63000,527700
04/27/2007,0000,37.58000,39.62000,37.14000,37.38000,743500
04/30/2007,0000,37.09000,37.09000,35.05000,35.53000,487100
05/02/2007,0000,35.24000,36.41000,34.07000,34.07000,276600
05/03/2007,0000,35.05000,35.53000,33.25000,35.24000,459300
05/04/2007,0000,35.53000,36.60000,34.56000,35.83000,644100
05/07/2007,0000,38.31000,38.31000,38.31000,38.31000,539400
05/08/2007,0000,39.38000,40.89000,38.36000,40.40000,1685700
05/09/2007,0000,40.79000,40.89000,38.94000,38.94000,763800
05/10/2007,0000,39.82000,40.79000,38.94000,39.87000,692200
05/11/2007,0000,37.97000,39.87000,37.97000,39.04000,365300
05/14/2007,0000,38.94000,38.94000,37.48000,37.48000,408000
05/15/2007,0000,37.09000,38.36000,37.09000,37.68000,254200
05/16/2007,0000,37.87000,38.16000,37.43000,37.87000,193300
05/17/2007,0000,37.87000,40.50000,37.48000,40.50000,1365200
05/18/2007,0000,40.50000,43.22000,40.50000,41.76000,2548900
05/21/2007,0000,44.68000,44.68000,44.68000,44.68000,693300
05/22/2007,0000,47.80000,47.80000,45.76000,47.61000,3169600
05/23/2007,0000,48.19000,50.53000,47.61000,50.43000,1758400
05/24/2007,0000,51.11000,53.93000,51.11000,53.93000,800100
05/25/2007,0000,57.63000,57.63000,53.93000,55.10000,3565900
05/28/2007,0000,53.25000,55.00000,51.40000,52.08000,1688900
05/29/2007,0000,52.18000,55.59000,52.18000,53.64000,1916500
05/30/2007,0000,53.64000,54.71000,51.60000,53.64000,1093900
05/31/2007,0000,54.71000,57.34000,54.52000,57.34000,1657900
06/01/2007,0000,58.90000,62.50000,58.90000,59.40000,2326400
06/04/2007,0000,59.29000,60.36000,54.03000,54.42000,2694200
06/05/2007,0000,53.54000,55.49000,53.54000,53.74000,934700
06/06/2007,0000,54.52000,56.17000,53.84000,54.42000,1151600
06/07/2007,0000,53.54000,55.69000,53.54000,55.30000,454000
06/08/2007,0000,55.49000,59.09000,55.49000,59.09000,2194200
06/11/2007,0000,60.55000,63.18000,60.55000,62.11000,2394000
06/12/2007,0000,61.33000,61.53000,58.51000,59.87000,1012700
06/13/2007,0000,59.48000,61.33000,58.70000,59.09000,575800
06/14/2007,0000,59.09000,60.75000,57.92000,58.22000,748800
06/15/2007,0000,58.90000,58.90000,55.59000,56.46000,646300
06/20/2007,0000,58.41000,58.41000,54.52000,55.10000,522300
06/21/2007,0000,55.10000,56.95000,54.52000,55.69000,721000
06/22/2007,0000,57.54000,57.54000,55.88000,56.95000,471100
06/25/2007,0000,61.33000,61.72000,58.90000,59.68000,1185800
06/26/2007,0000,59.68000,60.85000,58.90000,59.19000,673000
06/27/2007,0000,59.58000,60.46000,56.46000,57.73000,557600
06/28/2007,0000,57.73000,58.90000,55.98000,56.46000,794800
06/29/2007,0000,56.66000,56.66000,54.03000,55.10000,1115200
07/02/2007,0000,55.39000,55.98000,52.47000,53.35000,600300
07/03/2007,0000,53.54000,55.00000,53.06000,54.03000,961400
07/04/2007,0000,54.52000,54.52000,52.57000,53.06000,606700
07/05/2007,0000,53.06000,55.10000,52.86000,55.10000,1462400
07/06/2007,0000,54.40000,55.50000,53.20000,53.20000,1738800
07/09/2007,0000,54.50000,56.90000,53.80000,56.90000,2394000
07/10/2007,0000,57.90000,57.90000,54.80000,55.20000,1749200
07/11/2007,0000,54.50000,54.90000,53.20000,53.20000,1076400
07/12/2007,0000,53.70000,54.50000,52.80000,53.00000,945300
07/13/2007,0000,53.30000,54.00000,50.60000,50.80000,1175200
07/16/2007,0000,50.30000,52.40000,50.30000,51.90000,1517300
07/17/2007,0000,52.80000,52.80000,51.50000,51.60000,587600
07/18/2007,0000,52.40000,52.40000,50.10000,50.10000,708200
07/19/2007,0000,50.30000,53.60000,50.30000,53.60000,1172000
07/20/2007,0000,56.00000,56.00000,53.70000,53.80000,2038400
07/23/2007,0000,53.80000,54.40000,53.50000,53.70000,629200
07/24/2007,0000,53.90000,55.20000,53.60000,53.80000,976500
07/25/2007,0000,54.80000,57.50000,54.20000,57.50000,1494400
07/26/2007,0000,61.50000,61.50000,61.50000,61.50000,1346800
07/27/2007,0000,61.40000,65.80000,57.30000,65.80000,6262800
07/30/2007,0000,66.80000,67.00000,61.40000,61.70000,2727900
07/31/2007,0000,64.70000,66.00000,63.10000,66.00000,1118000
08/01/2007,0000,66.90000,70.00000,64.70000,66.00000,2756000
08/02/2007,0000,68.00000,69.80000,61.40000,65.50000,2300400
08/03/2007,0000,66.50000,67.10000,61.10000,61.10000,1037900
08/06/2007,0000,58.60000,64.80000,58.60000,62.00000,1340500
08/07/2007,0000,62.20000,64.00000,57.70000,57.70000,1003600
08/08/2007,0000,58.60000,59.80000,58.00000,59.50000,724800
08/09/2007,0000,60.00000,61.50000,59.00000,61.00000,752900
08/10/2007,0000,59.00000,60.00000,57.50000,59.00000,680100
08/14/2007,0000,59.70000,63.20000,59.60000,61.70000,1703500
08/15/2007,0000,61.50000,61.50000,57.40000,57.90000,975500
08/16/2007,0000,54.00000,56.50000,53.90000,53.90000,632300
08/17/2007,0000,53.10000,55.00000,50.20000,50.20000,566800
08/20/2007,0000,51.90000,53.30000,51.70000,52.20000,513700
08/21/2007,0000,52.20000,52.80000,48.55000,48.55000,538700
08/22/2007,0000,45.50000,48.55000,45.20000,45.20000,746700
08/23/2007,0000,45.70000,48.00000,45.70000,46.90000,434700
08/24/2007,0000,46.90000,48.40000,46.40000,47.50000,345200
08/27/2007,0000,49.30000,50.80000,48.50000,50.80000,345200
08/28/2007,0000,50.70000,51.80000,48.30000,49.80000,407600
08/29/2007,0000,48.00000,48.10000,46.35000,47.50000,491900
08/30/2007,0000,48.50000,49.10000,47.80000,47.80000,356700
08/31/2007,0000,48.60000,50.00000,48.10000,49.50000,275600
09/03/2007,0000,49.80000,49.80000,48.30000,48.35000,330700
09/04/2007,0000,48.35000,49.35000,48.30000,48.30000,140400
09/05/2007,0000,48.90000,50.40000,48.30000,49.20000,367100
09/06/2007,0000,48.20000,51.10000,48.20000,49.60000,394100
09/07/2007,0000,50.40000,51.40000,49.80000,50.00000,326500
09/10/2007,0000,49.00000,49.60000,48.40000,48.60000,136200
09/11/2007,0000,49.00000,49.40000,48.20000,49.30000,197600
09/12/2007,0000,49.70000,49.70000,48.65000,48.65000,127900
09/13/2007,0000,49.00000,52.00000,48.65000,52.00000,1044100
09/14/2007,0000,52.50000,53.50000,51.10000,51.20000,725900
09/17/2007,0000,51.00000,51.30000,48.80000,49.50000,254800
09/19/2007,0000,49.50000,50.00000,46.05000,46.05000,328600
09/20/2007,0000,46.15000,47.25000,42.85000,43.20000,587600
09/21/2007,0000,43.20000,46.00000,43.00000,45.60000,168400
09/26/2007,0000,45.60000,47.00000,45.60000,46.40000,80000
09/27/2007,0000,45.60000,47.50000,45.60000,46.85000,187200
09/28/2007,0000,50.10000,50.10000,50.10000,50.10000,253700
10/01/2007,0000,52.30000,53.50000,51.50000,51.50000,437800
10/02/2007,0000,52.30000,52.50000,50.80000,50.80000,227700
10/03/2007,0000,50.80000,53.50000,50.00000,53.00000,584400
10/04/2007,0000,53.60000,56.70000,53.20000,56.70000,877700
10/05/2007,0000,57.50000,58.00000,54.20000,54.50000,1028500
10/08/2007,0000,55.90000,55.90000,52.80000,52.90000,471100
10/09/2007,0000,54.10000,54.30000,52.10000,52.30000,276600
10/11/2007,0000,52.30000,53.60000,52.30000,52.90000,166400
10/12/2007,0000,52.90000,52.90000,50.50000,50.50000,161200
10/15/2007,0000,52.00000,52.00000,50.70000,50.80000,203800
10/16/2007,0000,50.80000,51.50000,50.80000,51.30000,225600
10/17/2007,0000,51.30000,51.40000,50.10000,50.70000,160100
10/18/2007,0000,51.00000,52.30000,51.00000,51.40000,168400
10/19/2007,0000,51.40000,53.40000,50.50000,52.80000,355600
10/22/2007,0000,50.90000,52.00000,50.60000,51.50000,117500
10/23/2007,0000,52.00000,53.00000,51.60000,52.00000,166400
10/24/2007,0000,52.50000,53.90000,51.50000,51.60000,264100
10/25/2007,0000,52.70000,52.70000,51.30000,51.50000,213200
10/26/2007,0000,51.70000,51.90000,51.40000,51.40000,215200
10/29/2007,0000,52.00000,52.00000,50.50000,50.60000,147600
10/30/2007,0000,50.60000,50.60000,48.00000,48.50000,313000
10/31/2007,0000,48.50000,48.60000,47.30000,47.50000,107100
11/01/2007,0000,48.10000,48.40000,47.30000,47.50000,89400
11/02/2007,0000,45.00000,46.00000,44.30000,45.50000,136200
11/05/2007,0000,45.50000,45.50000,43.30000,44.05000,174700
11/06/2007,0000,44.05000,44.75000,43.65000,44.40000,105000
11/07/2007,0000,44.85000,45.80000,44.50000,44.65000,79000
11/08/2007,0000,43.00000,43.40000,41.80000,42.80000,630200
11/09/2007,0000,43.00000,43.45000,42.20000,42.40000,251600
11/12/2007,0000,41.10000,41.55000,39.45000,39.50000,195500
11/13/2007,0000,38.00000,40.40000,38.00000,40.35000,78000
11/14/2007,0000,40.50000,43.15000,40.50000,43.15000,193400
11/15/2007,0000,42.90000,43.55000,41.30000,41.45000,134100
11/16/2007,0000,40.60000,42.80000,40.25000,42.80000,94600
11/19/2007,0000,42.50000,42.90000,42.45000,42.45000,65500
11/20/2007,0000,41.10000,43.60000,40.30000,43.60000,114400
11/21/2007,0000,43.45000,43.45000,43.00000,43.00000,70700
11/22/2007,0000,42.50000,43.00000,40.60000,41.80000,66500
11/23/2007,0000,42.75000,42.75000,40.00000,40.00000,63400
11/26/2007,0000,40.00000,41.45000,39.60000,40.20000,60300
11/27/2007,0000,39.60000,40.00000,39.00000,39.50000,134100
11/28/2007,0000,40.90000,40.90000,39.00000,39.00000,58200
11/29/2007,0000,40.00000,40.00000,36.30000,38.35000,82100
11/30/2007,0000,38.30000,39.50000,37.50000,38.80000,39500
12/03/2007,0000,38.80000,39.60000,38.80000,38.80000,63400
12/04/2007,0000,40.10000,41.50000,40.10000,41.50000,127900
12/05/2007,0000,43.40000,44.40000,42.50000,44.40000,228800
12/06/2007,0000,45.40000,45.45000,43.70000,43.70000,354600
12/07/2007,0000,44.10000,44.10000,42.20000,43.00000,99800
12/10/2007,0000,42.45000,42.50000,41.00000,41.05000,140400
12/11/2007,0000,41.15000,41.85000,41.15000,41.65000,84200
12/12/2007,0000,41.30000,41.30000,40.80000,41.10000,27000
12/13/2007,0000,40.90000,40.90000,39.00000,39.00000,64400
12/14/2007,0000,37.20000,38.60000,36.30000,36.50000,250600
12/17/2007,0000,36.00000,36.00000,33.95000,33.95000,315100
12/18/2007,0000,31.80000,33.00000,31.60000,31.90000,447200
01/02/2008,0000,39.95000,39.95000,39.95000,39.95000,22800
01/03/2008,0000,42.70000,42.70000,42.00000,42.70000,526200
01/04/2008,0000,42.15000,42.15000,39.75000,39.90000,279700
01/07/2008,0000,37.50000,38.00000,37.15000,37.15000,265200
01/08/2008,0000,37.60000,37.60000,34.85000,34.85000,208000
01/09/2008,0000,33.50000,36.90000,33.50000,36.25000,243300
01/10/2008,0000,36.40000,36.80000,33.75000,34.00000,291200
01/11/2008,0000,34.55000,34.75000,34.00000,34.05000,102900
01/14/2008,0000,34.30000,34.30000,32.80000,34.05000,81100
01/15/2008,0000,34.10000,35.35000,33.50000,34.10000,86300
01/16/2008,0000,33.00000,34.05000,32.40000,34.05000,214200
01/17/2008,0000,34.05000,34.70000,33.20000,34.05000,108100
01/18/2008,0000,33.50000,33.85000,32.90000,33.85000,107100
01/21/2008,0000,33.80000,34.30000,31.50000,33.65000,124800
01/22/2008,0000,31.30000,31.50000,31.30000,31.30000,101900
01/23/2008,0000,31.30000,31.30000,29.15000,30.00000,816400
01/24/2008,0000,30.50000,31.00000,29.80000,30.00000,251600
01/25/2008,0000,30.00000,31.00000,30.00000,30.50000,113300
01/28/2008,0000,30.00000,30.50000,29.00000,30.00000,89400
01/29/2008,0000,32.10000,32.10000,31.50000,32.10000,637500
01/30/2008,0000,31.50000,32.10000,31.10000,31.35000,395200
01/31/2008,0000,30.55000,31.30000,30.50000,30.50000,157000
02/01/2008,0000,30.65000,32.00000,30.65000,30.70000,74800
02/12/2008,0000,30.70000,30.70000,29.70000,30.00000,31200
02/13/2008,0000,32.00000,32.00000,30.00000,31.70000,36400
02/14/2008,0000,32.40000,32.80000,31.20000,32.50000,70700
02/15/2008,0000,31.60000,32.50000,31.50000,32.40000,67600
02/18/2008,0000,32.40000,33.00000,32.10000,32.10000,85200
02/19/2008,0000,32.40000,33.50000,32.20000,33.10000,92500
02/20/2008,0000,32.40000,33.10000,31.20000,31.50000,48800
02/21/2008,0000,31.50000,32.90000,31.50000,32.40000,96700
02/22/2008,0000,32.10000,32.80000,32.10000,32.55000,49900
02/25/2008,0000,33.00000,34.80000,33.00000,34.80000,215200
02/26/2008,0000,35.80000,36.50000,35.00000,35.85000,308800
02/27/2008,0000,35.90000,36.20000,35.00000,35.40000,114400
02/29/2008,0000,35.30000,35.30000,34.35000,34.80000,80000
03/03/2008,0000,34.00000,34.00000,33.50000,33.60000,29100
03/04/2008,0000,33.90000,34.90000,33.90000,34.50000,42600
03/05/2008,0000,34.50000,34.60000,34.00000,34.10000,48800
03/06/2008,0000,34.40000,36.45000,34.40000,36.45000,80000
03/07/2008,0000,38.95000,38.95000,37.00000,37.50000,209000
03/10/2008,0000,36.30000,37.00000,35.10000,35.10000,69600
03/11/2008,0000,34.60000,35.70000,34.60000,35.00000,22800
03/12/2008,0000,35.55000,36.70000,34.95000,35.00000,137200
03/13/2008,0000,35.00000,35.60000,34.10000,34.40000,38400
03/14/2008,0000,35.30000,35.30000,34.20000,34.25000,50900
03/17/2008,0000,33.70000,35.30000,33.35000,34.00000,45700
03/18/2008,0000,34.00000,34.00000,33.40000,33.75000,35300
03/19/2008,0000,34.25000,34.60000,33.75000,33.75000,28000
03/20/2008,0000,33.60000,34.00000,32.85000,33.75000,20800
03/21/2008,0000,33.75000,34.20000,33.75000,33.90000,49900
03/24/2008,0000,35.00000,35.60000,34.20000,34.20000,69600
03/25/2008,0000,34.80000,36.50000,34.50000,35.55000,180900
03/26/2008,0000,35.55000,35.55000,34.70000,35.05000,47800
03/27/2008,0000,34.10000,35.00000,34.10000,35.00000,44700
03/28/2008,0000,35.50000,36.30000,35.30000,35.30000,79000
03/31/2008,0000,35.60000,35.90000,35.50000,35.90000,45700
04/01/2008,0000,36.20000,38.35000,35.90000,36.50000,149700
04/02/2008,0000,36.50000,37.80000,36.50000,36.80000,68600
04/03/2008,0000,37.20000,37.90000,36.50000,36.90000,75900
04/07/2008,0000,37.50000,37.50000,36.90000,37.10000,62400
04/08/2008,0000,37.30000,38.25000,37.20000,37.30000,114400
04/09/2008,0000,37.30000,38.10000,37.20000,37.40000,65500
04/10/2008,0000,37.60000,39.60000,37.60000,38.50000,192400
04/11/2008,0000,39.00000,39.00000,37.30000,37.60000,85200
04/14/2008,0000,36.80000,37.00000,36.40000,36.40000,49900
04/15/2008,0000,37.00000,37.40000,36.35000,36.35000,49900
04/16/2008,0000,36.00000,36.35000,36.00000,36.20000,108100
04/17/2008,0000,37.00000,38.70000,37.00000,38.70000,298400
04/18/2008,0000,38.70000,38.70000,37.50000,37.70000,88400
04/21/2008,0000,38.00000,38.00000,37.30000,37.65000,57200
04/22/2008,0000,40.25000,40.25000,40.25000,40.25000,126800
04/23/2008,0000,40.60000,42.50000,39.00000,41.00000,677000
04/24/2008,0000,41.40000,41.90000,40.00000,40.00000,213200
04/25/2008,0000,40.20000,40.95000,40.20000,40.20000,127900
04/28/2008,0000,40.10000,40.10000,38.70000,39.25000,62400
04/29/2008,0000,39.25000,40.50000,39.10000,39.20000,133100
04/30/2008,0000,39.30000,40.00000,39.10000,40.00000,91500
05/02/2008,0000,40.00000,42.30000,39.60000,41.60000,201700
05/05/2008,0000,41.50000,42.00000,41.10000,41.20000,126800
05/06/2008,0000,41.60000,41.60000,40.90000,41.00000,49900
05/07/2008,0000,41.00000,42.90000,41.00000,41.70000,138300
05/08/2008,0000,41.00000,41.30000,40.50000,40.50000,37400
05/09/2008,0000,40.50000,41.30000,40.15000,40.85000,160100
05/12/2008,0000,41.00000,41.00000,40.20000,40.40000,39500
05/13/2008,0000,38.50000,40.40000,38.50000,40.40000,89400
05/14/2008,0000,40.40000,41.10000,40.10000,40.50000,53000
05/15/2008,0000,40.90000,41.50000,40.60000,41.10000,115400
05/16/2008,0000,41.20000,41.35000,40.60000,40.60000,70700
05/19/2008,0000,40.60000,40.60000,40.00000,40.10000,42600
05/20/2008,0000,40.15000,40.70000,40.10000,40.45000,93600
05/21/2008,0000,40.25000,40.35000,39.50000,40.00000,79000
05/22/2008,0000,40.45000,41.30000,39.70000,40.30000,128900
05/23/2008,0000,40.70000,42.30000,40.70000,41.00000,161200
05/26/2008,0000,41.00000,41.00000,39.00000,39.00000,69600
05/27/2008,0000,39.25000,40.60000,39.25000,40.45000,132000
05/28/2008,0000,41.50000,41.50000,40.15000,40.55000,48800
05/29/2008,0000,41.00000,41.30000,40.60000,40.60000,59200
05/30/2008,0000,41.20000,41.20000,39.50000,40.80000,62400
06/02/2008,0000,41.50000,41.50000,40.00000,41.00000,72800
06/03/2008,0000,41.90000,42.00000,41.45000,41.70000,175700
06/04/2008,0000,41.50000,42.50000,41.50000,42.50000,328600
06/05/2008,0000,38.70000,38.90000,37.00000,38.85000,135000
06/06/2008,0000,38.85000,38.85000,38.20000,38.45000,74000
06/10/2008,0000,37.00000,37.00000,34.70000,34.95000,40000
06/11/2008,0000,34.95000,34.95000,33.70000,34.60000,62000
06/12/2008,0000,34.10000,34.10000,32.20000,32.20000,81000
06/13/2008,0000,33.40000,33.40000,32.40000,32.90000,47000
06/16/2008,0000,33.60000,34.20000,33.05000,33.10000,30000
06/17/2008,0000,33.10000,33.20000,32.20000,33.20000,22000
06/18/2008,0000,34.00000,34.00000,33.40000,33.40000,17000
06/19/2008,0000,33.20000,33.20000,32.40000,33.00000,24000
06/20/2008,0000,33.70000,33.70000,33.05000,33.05000,16000
06/23/2008,0000,33.00000,33.00000,31.00000,32.95000,23000
06/24/2008,0000,31.45000,33.00000,31.00000,33.00000,43000
06/25/2008,0000,31.50000,32.65000,31.20000,32.65000,31000
06/26/2008,0000,31.45000,32.40000,31.45000,31.65000,20000
06/27/2008,0000,31.40000,31.40000,29.80000,29.80000,79000
06/30/2008,0000,30.50000,30.50000,29.80000,30.00000,60000
07/01/2008,0000,29.50000,29.95000,28.15000,29.80000,90000
07/02/2008,0000,29.70000,30.00000,29.00000,30.00000,25000
07/03/2008,0000,29.20000,29.80000,28.10000,29.80000,64000
07/04/2008,0000,29.80000,30.10000,29.10000,30.10000,47000
07/07/2008,0000,28.00000,29.90000,28.00000,29.80000,19000
07/08/2008,0000,29.60000,29.80000,28.70000,29.80000,29000
07/09/2008,0000,30.00000,31.25000,29.45000,30.50000,88000
07/10/2008,0000,30.00000,30.40000,30.00000,30.00000,82000
07/11/2008,0000,30.20000,30.25000,28.80000,29.80000,116000
07/14/2008,0000,29.60000,29.80000,28.50000,29.80000,119000
07/15/2008,0000,28.50000,29.40000,28.00000,28.90000,118000
07/16/2008,0000,27.50000,28.90000,27.25000,28.60000,139000
07/17/2008,0000,28.50000,29.50000,28.50000,29.25000,36000
07/18/2008,0000,29.00000,29.00000,28.50000,28.80000,41000
07/21/2008,0000,29.00000,29.00000,28.90000,28.90000,11000
07/22/2008,0000,28.90000,30.00000,28.50000,30.00000,26000
07/23/2008,0000,30.00000,31.00000,30.00000,31.00000,52000
07/24/2008,0000,31.00000,31.00000,30.50000,30.95000,29000
07/25/2008,0000,29.50000,30.90000,29.50000,30.90000,30000
07/29/2008,0000,30.45000,30.45000,30.00000,30.35000,12000
07/30/2008,0000,30.00000,30.00000,29.00000,29.00000,105000
07/31/2008,0000,28.00000,29.50000,28.00000,28.80000,13000
08/01/2008,0000,28.50000,30.00000,28.30000,30.00000,22000
08/04/2008,0000,29.50000,29.80000,29.00000,29.80000,32000
08/05/2008,0000,29.15000,29.40000,29.00000,29.00000,520000
08/06/2008,0000,29.00000,29.80000,29.00000,29.20000,63000
08/07/2008,0000,29.35000,29.60000,29.00000,29.50000,42000
08/08/2008,0000,29.45000,30.10000,29.45000,30.00000,92000
08/11/2008,0000,30.50000,30.80000,30.00000,30.20000,25000
08/12/2008,0000,30.40000,31.00000,30.30000,31.00000,68000
08/13/2008,0000,31.00000,31.65000,31.00000,31.45000,49000
08/14/2008,0000,31.50000,32.30000,31.50000,31.50000,48000
08/15/2008,0000,31.50000,32.00000,31.50000,32.00000,83000
08/18/2008,0000,32.50000,32.50000,31.00000,31.55000,27000
08/19/2008,0000,31.50000,31.50000,30.60000,31.50000,67000
08/20/2008,0000,31.50000,31.80000,31.50000,31.80000,64000
08/21/2008,0000,31.50000,32.80000,31.50000,32.80000,29000
08/22/2008,0000,32.40000,35.05000,32.25000,35.05000,109000
08/25/2008,0000,35.00000,35.00000,33.30000,34.50000,22000
08/26/2008,0000,33.70000,34.50000,33.25000,34.50000,35000
08/27/2008,0000,34.30000,34.50000,33.85000,34.30000,9000
08/28/2008,0000,34.50000,34.50000,34.40000,34.40000,250000
08/29/2008,0000,34.00000,34.00000,33.85000,33.85000,19000
09/01/2008,0000,31.50000,33.60000,31.50000,31.50000,90000
09/02/2008,0000,30.00000,31.25000,29.35000,30.30000,49000
09/03/2008,0000,30.00000,30.30000,29.40000,29.40000,160000
09/04/2008,0000,30.00000,30.00000,27.35000,28.00000,176000
09/05/2008,0000,26.20000,28.00000,26.20000,28.00000,33000
09/08/2008,0000,28.60000,29.95000,28.50000,29.90000,51000
09/09/2008,0000,29.00000,29.75000,27.90000,29.75000,35000
09/10/2008,0000,27.70000,29.00000,27.70000,29.00000,41000
09/11/2008,0000,29.00000,29.00000,27.45000,29.00000,24000
09/12/2008,0000,29.00000,29.00000,27.65000,27.90000,144000
09/15/2008,0000,26.60000,28.00000,25.95000,28.00000,198000
09/16/2008,0000,26.05000,27.90000,26.05000,27.90000,234000
09/17/2008,0000,27.75000,27.75000,26.50000,27.50000,49000
09/18/2008,0000,25.60000,27.50000,25.60000,27.50000,194000
09/19/2008,0000,28.50000,28.50000,27.50000,27.50000,113000
09/22/2008,0000,27.50000,27.80000,26.70000,27.50000,220000
09/23/2008,0000,27.50000,28.95000,27.45000,28.00000,270000
09/24/2008,0000,28.00000,28.00000,27.05000,27.50000,135000
09/25/2008,0000,27.20000,27.95000,27.00000,27.95000,63000
09/26/2008,0000,27.35000,27.95000,26.50000,27.90000,92000
09/30/2008,0000,26.00000,27.50000,26.00000,27.50000,86000
10/01/2008,0000,27.00000,27.60000,27.00000,27.50000,22000
10/02/2008,0000,27.00000,27.50000,27.00000,27.50000,29000
10/03/2008,0000,27.50000,27.50000,27.30000,27.50000,36000
10/06/2008,0000,27.50000,27.50000,27.50000,27.50000,19000
10/07/2008,0000,27.80000,27.85000,27.70000,27.70000,3000
10/08/2008,0000,27.50000,27.50000,26.55000,27.00000,51000
10/09/2008,0000,26.30000,27.00000,25.85000,27.00000,92000
10/13/2008,0000,26.20000,27.50000,26.10000,27.50000,151000
10/14/2008,0000,27.60000,27.60000,27.20000,27.45000,50000
10/15/2008,0000,27.00000,29.15000,26.50000,29.15000,286000
10/16/2008,0000,28.15000,29.15000,28.15000,29.00000,489000
10/17/2008,0000,29.00000,29.00000,28.20000,28.65000,25000
10/20/2008,0000,27.85000,28.20000,27.65000,28.20000,41000
10/21/2008,0000,27.50000,27.95000,27.25000,27.25000,99000
10/22/2008,0000,26.45000,26.45000,26.30000,26.30000,45000
10/23/2008,0000,25.40000,25.40000,25.40000,25.40000,14000
10/24/2008,0000,24.55000,24.55000,24.55000,24.55000,6000
10/27/2008,0000,22.85000,22.85000,22.85000,22.85000,2000
10/28/2008,0000,21.30000,21.30000,21.30000,21.30000,3000
10/29/2008,0000,19.85000,19.85000,19.85000,19.85000,234000
10/30/2008,0000,18.50000,18.50000,18.50000,18.50000,564000
10/31/2008,0000,17.25000,19.75000,17.25000,19.55000,2040000
11/03/2008,0000,18.20000,18.90000,18.20000,18.40000,1447000
11/04/2008,0000,17.15000,17.80000,17.15000,17.15000,1963000
11/05/2008,0000,17.70000,18.35000,17.25000,18.35000,393000
11/06/2008,0000,19.60000,19.60000,18.85000,19.60000,1102000
11/07/2008,0000,19.50000,20.80000,18.70000,19.40000,1545000
11/10/2008,0000,19.10000,19.10000,18.05000,18.05000,914000
11/11/2008,0000,17.30000,17.60000,16.80000,16.80000,588000
11/12/2008,0000,15.70000,16.40000,15.65000,15.65000,912000
11/13/2008,0000,14.70000,14.90000,14.60000,14.60000,531000
11/14/2008,0000,15.00000,15.40000,13.60000,13.60000,734000
11/17/2008,0000,13.00000,14.00000,13.00000,13.80000,324000
11/18/2008,0000,13.75000,13.75000,12.85000,13.05000,227000
11/19/2008,0000,12.50000,13.50000,12.50000,13.50000,222000
11/20/2008,0000,13.00000,13.30000,12.70000,13.00000,119000
11/21/2008,0000,12.50000,13.45000,12.35000,13.45000,153000
11/24/2008,0000,13.45000,13.45000,12.85000,13.00000,79000
11/25/2008,0000,13.10000,13.55000,13.10000,13.40000,138000
11/26/2008,0000,13.40000,13.60000,13.30000,13.60000,89000
11/27/2008,0000,14.00000,14.55000,13.80000,14.55000,347000
11/28/2008,0000,14.75000,14.75000,14.00000,14.55000,208000
12/01/2008,0000,14.55000,15.40000,14.50000,15.10000,341000
12/02/2008,0000,14.30000,14.40000,14.05000,14.40000,159000
12/03/2008,0000,14.10000,14.60000,13.80000,14.10000,133000
12/04/2008,0000,14.00000,14.20000,13.50000,14.10000,122000
12/05/2008,0000,14.00000,14.00000,13.65000,14.00000,97000
12/08/2008,0000,14.00000,14.50000,14.00000,14.50000,108000
12/09/2008,0000,14.60000,14.60000,14.25000,14.50000,222000
12/10/2008,0000,14.50000,15.50000,14.25000,15.50000,308000
12/11/2008,0000,14.60000,15.80000,14.60000,15.60000,207000
12/12/2008,0000,15.50000,16.20000,15.30000,15.60000,245000
12/15/2008,0000,16.65000,16.65000,16.65000,16.65000,247000
12/16/2008,0000,17.35000,17.60000,16.80000,17.50000,1029000
12/17/2008,0000,18.05000,18.70000,17.50000,17.80000,1445000
12/18/2008,0000,17.70000,17.90000,17.00000,17.00000,299000
12/19/2008,0000,17.00000,17.45000,17.00000,17.25000,237000
12/22/2008,0000,17.80000,17.80000,16.10000,16.30000,217000
12/23/2008,0000,16.30000,16.30000,15.25000,15.25000,176000
12/24/2008,0000,15.05000,15.55000,15.00000,15.55000,191000
12/25/2008,0000,15.55000,16.20000,15.55000,16.10000,181000
12/26/2008,0000,15.85000,16.10000,15.70000,15.75000,108000
12/29/2008,0000,16.00000,16.00000,15.50000,15.75000,156000
12/30/2008,0000,15.65000,16.25000,15.60000,16.20000,145000
12/31/2008,0000,15.95000,16.15000,15.60000,15.90000,131000
01/05/2009,0000,16.20000,16.35000,16.00000,16.00000,104000
01/06/2009,0000,16.20000,17.10000,16.00000,17.10000,223000
01/07/2009,0000,18.20000,18.20000,17.20000,17.45000,578000
01/08/2009,0000,16.65000,17.00000,16.25000,16.25000,178000
01/09/2009,0000,16.20000,16.60000,16.00000,16.05000,223000
01/12/2009,0000,15.70000,15.90000,15.60000,15.60000,123000
01/13/2009,0000,15.60000,15.75000,15.50000,15.75000,31000
01/14/2009,0000,15.75000,16.10000,15.75000,16.00000,66000
01/15/2009,0000,15.50000,15.50000,14.90000,14.90000,92000
01/16/2009,0000,15.40000,15.40000,14.50000,14.65000,123000
01/19/2009,0000,15.00000,15.00000,14.50000,14.55000,125000
01/20/2009,0000,14.55000,14.55000,14.20000,14.40000,92000
01/21/2009,0000,14.00000,15.35000,13.75000,15.35000,357000
02/02/2009,0000,15.10000,15.10000,14.85000,14.90000,50000
02/03/2009,0000,14.75000,15.25000,14.75000,15.15000,190000
02/04/2009,0000,15.25000,15.50000,15.25000,15.25000,158000
02/05/2009,0000,15.20000,15.30000,15.00000,15.10000,66000
02/06/2009,0000,15.30000,15.80000,15.30000,15.50000,132000
02/09/2009,0000,15.70000,15.70000,15.40000,15.40000,53000
02/10/2009,0000,15.20000,15.80000,15.20000,15.80000,156000
02/11/2009,0000,15.55000,16.45000,15.30000,16.40000,425000
02/12/2009,0000,16.40000,16.50000,15.60000,15.60000,222000
02/13/2009,0000,15.80000,16.30000,15.70000,16.00000,93000
02/16/2009,0000,16.00000,16.35000,16.00000,16.30000,60000
02/17/2009,0000,16.40000,16.40000,15.90000,16.10000,102000
02/18/2009,0000,16.00000,16.20000,15.80000,15.95000,97000
02/19/2009,0000,15.90000,17.05000,15.90000,16.30000,515000
02/20/2009,0000,16.30000,16.70000,15.95000,16.50000,453000
02/23/2009,0000,16.50000,16.70000,16.00000,16.50000,246000
02/24/2009,0000,16.35000,16.70000,16.20000,16.45000,343000
02/25/2009,0000,16.50000,16.80000,16.30000,16.45000,324000
02/26/2009,0000,16.60000,17.60000,16.60000,17.60000,850000
02/27/2009,0000,17.95000,18.80000,17.90000,18.80000,1619000
03/02/2009,0000,18.70000,20.10000,18.60000,19.20000,2540000
03/03/2009,0000,18.45000,19.15000,17.90000,18.50000,529000
03/04/2009,0000,18.50000,19.70000,18.50000,19.50000,490000
03/05/2009,0000,19.60000,19.70000,18.70000,19.00000,725000
03/06/2009,0000,18.80000,19.75000,18.60000,19.25000,448000
03/09/2009,0000,19.60000,19.60000,18.85000,19.25000,213000
03/10/2009,0000,19.00000,20.50000,18.80000,19.60000,474000
03/11/2009,0000,19.80000,20.95000,19.50000,20.25000,1740000
03/12/2009,0000,20.25000,20.50000,19.80000,19.80000,551000
03/13/2009,0000,20.30000,20.90000,19.90000,19.90000,539000
03/16/2009,0000,20.00000,21.20000,20.00000,20.45000,760000
03/17/2009,0000,20.80000,20.80000,20.00000,20.30000,390000
03/18/2009,0000,20.40000,20.50000,19.70000,20.25000,426000
03/19/2009,0000,20.00000,20.25000,19.50000,20.00000,325000
03/20/2009,0000,20.00000,20.00000,19.00000,19.60000,274000
03/23/2009,0000,20.00000,20.00000,19.60000,19.60000,221000
03/24/2009,0000,19.80000,20.50000,19.75000,20.30000,332000
03/25/2009,0000,20.50000,20.75000,20.10000,20.60000,318000
03/26/2009,0000,20.80000,20.90000,20.35000,20.70000,397000
03/27/2009,0000,20.85000,21.50000,20.55000,20.60000,411000
03/30/2009,0000,20.60000,20.60000,19.35000,19.35000,228000
03/31/2009,0000,19.60000,19.60000,19.00000,19.50000,170000
04/01/2009,0000,19.65000,20.15000,19.50000,20.15000,269000
04/02/2009,0000,20.40000,20.40000,19.85000,20.35000,239000
04/03/2009,0000,20.45000,20.55000,20.05000,20.50000,293000
04/06/2009,0000,20.45000,20.90000,20.35000,20.45000,195000
04/07/2009,0000,20.20000,20.60000,19.20000,20.50000,89000
04/08/2009,0000,20.40000,20.45000,19.80000,20.30000,125000
04/09/2009,0000,20.45000,21.70000,20.30000,21.70000,394000
04/10/2009,0000,23.00000,23.20000,22.40000,22.90000,980000
04/13/2009,0000,22.50000,23.50000,22.35000,23.50000,486000
04/14/2009,0000,23.80000,24.00000,23.00000,23.40000,422000
04/15/2009,0000,23.40000,23.75000,22.50000,23.05000,437000
04/16/2009,0000,23.75000,23.75000,22.80000,22.85000,271000
04/17/2009,0000,23.00000,23.20000,21.30000,21.30000,410000
04/20/2009,0000,20.80000,21.30000,20.65000,21.30000,133000
04/21/2009,0000,21.30000,22.75000,21.30000,22.75000,331000
04/22/2009,0000,24.30000,24.30000,23.55000,23.85000,1118000
04/23/2009,0000,23.70000,23.80000,22.80000,23.60000,514000
04/24/2009,0000,23.10000,24.40000,23.00000,23.10000,323000
04/27/2009,0000,23.70000,23.70000,22.20000,22.30000,392000
04/28/2009,0000,21.85000,22.85000,21.80000,22.00000,218000
04/29/2009,0000,22.50000,22.75000,22.00000,22.35000,295000
04/30/2009,0000,23.65000,23.90000,23.20000,23.90000,353000
05/04/2009,0000,24.25000,25.25000,24.15000,24.90000,361000
05/05/2009,0000,25.00000,26.10000,24.60000,25.60000,501000
05/06/2009,0000,25.60000,27.35000,25.40000,27.35000,914000
05/07/2009,0000,26.90000,28.50000,26.45000,28.50000,741000
05/08/2009,0000,27.50000,28.95000,27.50000,28.50000,457000
05/11/2009,0000,28.50000,28.55000,27.30000,27.30000,584000
05/12/2009,0000,27.00000,27.00000,25.40000,25.40000,639000
05/13/2009,0000,25.70000,26.60000,25.70000,26.00000,298000
05/14/2009,0000,25.80000,27.30000,25.80000,26.75000,325000
05/15/2009,0000,26.90000,27.60000,26.90000,27.20000,348000
05/18/2009,0000,26.90000,27.40000,26.55000,27.15000,160000
05/19/2009,0000,27.55000,27.95000,26.60000,27.20000,261000
05/20/2009,0000,27.20000,27.40000,26.60000,27.35000,215000
05/21/2009,0000,27.35000,28.45000,27.00000,28.20000,308000
05/22/2009,0000,28.10000,30.15000,27.55000,30.15000,988000
05/25/2009,0000,31.80000,32.25000,31.50000,32.25000,885000
05/26/2009,0000,33.90000,33.90000,30.00000,30.00000,1013000
05/27/2009,0000,30.00000,31.20000,29.60000,31.00000,517000
06/01/2009,0000,31.70000,31.80000,29.60000,31.00000,519000
06/02/2009,0000,31.00000,31.40000,29.60000,30.50000,502000
06/03/2009,0000,30.00000,30.95000,29.30000,30.95000,636000
06/04/2009,0000,30.90000,31.90000,30.70000,31.30000,770000
06/05/2009,0000,31.30000,31.55000,30.70000,31.30000,162000
06/08/2009,0000,31.00000,31.10000,30.45000,30.50000,172000
06/09/2009,0000,29.50000,30.25000,28.80000,29.00000,281000
06/10/2009,0000,29.00000,29.00000,27.60000,27.60000,141000
06/11/2009,0000,27.30000,28.45000,26.90000,28.45000,329000
06/12/2009,0000,28.50000,28.70000,28.15000,28.15000,81000
06/15/2009,0000,27.60000,27.60000,26.20000,26.60000,237000
06/16/2009,0000,26.60000,27.00000,26.20000,26.70000,52000
06/17/2009,0000,27.00000,27.10000,26.35000,26.70000,73000
06/18/2009,0000,27.00000,27.40000,26.60000,26.95000,23000
06/19/2009,0000,27.00000,27.80000,26.60000,27.80000,563000
06/22/2009,0000,28.25000,28.25000,27.05000,27.70000,101000
06/23/2009,0000,27.40000,28.75000,27.10000,28.75000,424000
06/24/2009,0000,28.70000,29.05000,28.40000,29.00000,228000
06/25/2009,0000,29.20000,29.80000,29.10000,29.80000,376000
06/26/2009,0000,29.95000,30.35000,29.40000,30.00000,405000
06/29/2009,0000,30.00000,30.40000,28.60000,28.60000,111000
06/30/2009,0000,28.60000,28.70000,27.50000,28.10000,154000
07/01/2009,0000,27.95000,29.30000,27.80000,29.10000,103000
07/02/2009,0000,29.05000,29.55000,28.55000,29.30000,165000
07/03/2009,0000,28.45000,29.30000,28.45000,29.30000,91000
07/06/2009,0000,29.80000,29.80000,28.90000,29.35000,99000
07/07/2009,0000,29.35000,29.50000,28.85000,29.50000,186000
07/08/2009,0000,29.80000,30.25000,29.35000,30.00000,226000
07/09/2009,0000,30.00000,30.70000,29.80000,30.70000,257000
07/10/2009,0000,30.90000,31.50000,30.30000,30.60000,129000
07/13/2009,0000,30.50000,30.50000,29.00000,30.00000,136000
07/14/2009,0000,30.00000,30.30000,29.35000,30.30000,251000
07/15/2009,0000,28.60000,29.00000,28.50000,28.90000,170000
07/16/2009,0000,29.00000,29.45000,28.70000,28.80000,95000
07/17/2009,0000,29.30000,30.00000,28.90000,29.40000,200000
07/20/2009,0000,29.35000,29.50000,29.00000,29.20000,123000
07/21/2009,0000,29.20000,29.95000,28.85000,29.70000,207000
07/22/2009,0000,30.00000,30.40000,29.60000,30.40000,215000
07/23/2009,0000,30.90000,31.00000,30.00000,30.60000,223000
07/24/2009,0000,31.00000,31.00000,29.60000,30.00000,170000
07/27/2009,0000,29.60000,30.20000,29.60000,30.20000,121000
07/28/2009,0000,30.20000,30.75000,29.80000,30.75000,248000
07/29/2009,0000,31.00000,32.90000,30.00000,32.90000,654000
07/30/2009,0000,32.50000,32.90000,30.95000,32.10000,642000
07/31/2009,0000,32.10000,32.25000,31.20000,31.40000,272000
08/03/2009,0000,31.00000,31.70000,30.90000,30.90000,150000
08/04/2009,0000,30.90000,31.50000,29.10000,30.30000,232000
08/05/2009,0000,30.00000,30.00000,29.20000,29.90000,142000
08/06/2009,0000,29.70000,30.00000,28.80000,29.00000,154000
08/10/2009,0000,28.50000,29.65000,28.10000,29.00000,229000
08/11/2009,0000,28.30000,29.05000,28.30000,28.70000,46000
08/12/2009,0000,28.70000,29.40000,28.70000,29.40000,116000
08/13/2009,0000,29.45000,29.85000,29.00000,29.50000,192000
08/14/2009,0000,29.60000,29.95000,29.20000,29.55000,124000
08/17/2009,0000,29.30000,29.30000,28.55000,29.10000,48000
08/18/2009,0000,28.60000,28.95000,27.20000,28.45000,76000
08/19/2009,0000,29.00000,29.00000,27.70000,27.70000,102000
08/20/2009,0000,27.70000,28.00000,27.00000,27.70000,45000
08/21/2009,0000,28.35000,28.35000,27.50000,27.50000,38000
08/24/2009,0000,28.00000,28.20000,27.30000,27.60000,70000
08/25/2009,0000,27.85000,28.00000,26.50000,27.00000,68000
08/26/2009,0000,26.95000,27.00000,26.40000,27.00000,44000
08/27/2009,0000,26.70000,27.25000,26.50000,27.25000,52000
08/28/2009,0000,28.90000,28.90000,27.45000,27.95000,61000
08/31/2009,0000,28.55000,28.55000,27.30000,28.50000,90000
09/01/2009,0000,28.50000,29.60000,28.50000,29.60000,199000
09/02/2009,0000,29.10000,29.80000,29.00000,29.30000,130000
09/03/2009,0000,30.00000,30.80000,30.00000,30.60000,363000
09/04/2009,0000,31.40000,31.60000,30.40000,30.60000,148000
09/07/2009,0000,31.50000,31.50000,30.10000,30.40000,366000
09/08/2009,0000,31.00000,31.00000,29.80000,31.00000,230000
09/09/2009,0000,30.50000,31.20000,30.15000,30.30000,148000
09/10/2009,0000,30.90000,31.00000,30.05000,30.70000,243000
09/11/2009,0000,30.70000,30.70000,29.80000,30.10000,113000
09/14/2009,0000,30.10000,30.25000,29.35000,30.20000,232000
09/15/2009,0000,30.20000,30.60000,29.45000,30.60000,171000
09/16/2009,0000,30.90000,31.75000,30.35000,31.60000,457000
09/17/2009,0000,31.90000,31.90000,31.20000,31.25000,196000
09/18/2009,0000,31.25000,32.15000,30.60000,32.00000,341000
09/21/2009,0000,32.00000,34.20000,32.00000,34.20000,838000
09/22/2009,0000,34.45000,36.50000,34.00000,34.00000,798000
09/23/2009,0000,34.10000,34.70000,32.15000,33.50000,560000
09/24/2009,0000,33.00000,33.50000,32.25000,33.50000,176000
09/25/2009,0000,33.50000,34.15000,33.30000,33.80000,119000
09/28/2009,0000,33.60000,34.20000,32.90000,33.80000,223000
09/29/2009,0000,33.80000,34.30000,33.55000,33.60000,83000
09/30/2009,0000,33.60000,34.70000,33.55000,34.60000,183000
10/01/2009,0000,34.60000,34.60000,33.90000,34.50000,58000
10/02/2009,0000,34.20000,34.30000,33.70000,34.20000,148000
10/05/2009,0000,34.20000,34.20000,33.30000,33.70000,105000
10/06/2009,0000,33.90000,33.90000,33.15000,33.15000,61000
10/07/2009,0000,33.15000,33.55000,32.50000,33.55000,154000
10/08/2009,0000,33.00000,33.20000,32.50000,33.00000,165000
10/09/2009,0000,33.00000,33.00000,31.20000,31.40000,155000
10/12/2009,0000,31.90000,32.50000,31.60000,32.40000,193000
10/13/2009,0000,32.00000,34.65000,31.50000,33.95000,271000
10/14/2009,0000,33.10000,34.70000,33.10000,34.20000,218000
10/15/2009,0000,34.20000,34.60000,33.30000,34.00000,183000
10/16/2009,0000,33.95000,34.00000,32.55000,33.05000,67000
10/19/2009,0000,33.05000,33.50000,32.75000,33.20000,86000
10/20/2009,0000,33.20000,33.50000,32.50000,33.50000,192000
10/21/2009,0000,33.50000,33.50000,32.65000,33.50000,193000
10/22/2009,0000,33.45000,33.45000,32.60000,33.00000,87000
10/23/2009,0000,33.00000,33.00000,32.35000,32.95000,173000
10/26/2009,0000,32.05000,33.00000,32.05000,32.90000,51000
10/27/2009,0000,32.80000,32.85000,31.90000,32.00000,146000
10/28/2009,0000,32.00000,32.00000,31.00000,31.90000,134000
10/29/2009,0000,31.10000,31.60000,30.20000,31.50000,116000
10/30/2009,0000,31.50000,31.50000,30.40000,30.40000,129000
11/02/2009,0000,30.00000,30.25000,29.35000,30.25000,87000
11/03/2009,0000,30.15000,30.90000,29.70000,30.90000,166000
11/04/2009,0000,30.90000,31.90000,30.80000,31.90000,92000
11/05/2009,0000,31.30000,31.65000,30.95000,31.55000,139000
11/06/2009,0000,31.55000,31.90000,30.75000,31.20000,166000
11/09/2009,0000,31.00000,31.00000,30.20000,30.20000,98000
11/10/2009,0000,30.85000,31.00000,30.50000,30.80000,119000
11/11/2009,0000,30.80000,30.80000,30.25000,30.25000,57000
11/12/2009,0000,30.35000,30.50000,30.00000,30.10000,155000
11/13/2009,0000,30.25000,30.45000,30.10000,30.25000,27000
11/16/2009,0000,30.80000,31.50000,30.50000,31.30000,145000
11/17/2009,0000,31.60000,31.70000,30.90000,31.35000,97000
11/18/2009,0000,31.00000,31.50000,30.75000,31.50000,293000
11/19/2009,0000,31.65000,32.40000,31.60000,32.00000,211000
11/20/2009,0000,31.80000,32.00000,31.20000,32.00000,157000
11/23/2009,0000,32.00000,32.00000,31.20000,31.90000,77000
11/24/2009,0000,31.90000,31.90000,31.50000,31.85000,60000
11/25/2009,0000,31.80000,32.30000,31.55000,31.55000,118000
11/26/2009,0000,31.60000,31.70000,31.05000,31.70000,199000
11/27/2009,0000,31.40000,31.40000,30.55000,31.40000,157000
11/30/2009,0000,31.00000,31.90000,31.00000,31.90000,138000
12/01/2009,0000,31.50000,31.90000,31.30000,31.80000,162000
12/02/2009,0000,31.50000,31.75000,31.25000,31.75000,151000
12/03/2009,0000,31.75000,33.20000,31.30000,32.60000,319000
12/04/2009,0000,32.70000,33.40000,32.05000,33.40000,264000
12/07/2009,0000,33.60000,35.70000,33.00000,35.30000,608000
12/08/2009,0000,35.30000,35.30000,33.80000,34.45000,320000
12/09/2009,0000,34.00000,35.35000,33.80000,35.00000,289000
12/11/2009,0000,34.10000,36.30000,34.10000,36.30000,2015000
12/14/2009,0000,37.80000,38.80000,37.60000,38.80000,1223000
12/15/2009,0000,41.50000,41.50000,41.00000,41.50000,1634000
12/16/2009,0000,44.40000,44.40000,44.30000,44.40000,921000
12/17/2009,0000,47.50000,47.50000,47.50000,47.50000,383000
12/18/2009,0000,47.50000,47.50000,44.20000,45.80000,1058000
12/21/2009,0000,46.00000,46.80000,45.15000,45.70000,542000
12/22/2009,0000,46.10000,48.85000,45.60000,48.85000,983000
12/23/2009,0000,50.00000,51.90000,48.90000,49.00000,1603000
12/25/2009,0000,47.50000,49.85000,46.35000,49.00000,722000
12/25/2009,0000,47.50000,49.85000,46.35000,49.00000,722000
12/28/2009,0000,50.00000,50.00000,47.90000,48.50000,554000
12/29/2009,1230,49.50000,51.80000,48.65000,51.80000,1451370
