DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,45.90000,46.65000,45.60000,46.55000,19412600
04/03/2007,0000,46.65000,49.80000,46.35000,49.80000,58852900
04/04/2007,0000,51.30000,52.80000,50.80000,52.10000,80362704
04/09/2007,0000,53.40000,53.40000,50.50000,51.50000,44261800
04/10/2007,0000,50.60000,51.00000,50.00000,50.60000,22869400
04/11/2007,0000,51.00000,51.90000,50.90000,51.40000,13579200
04/12/2007,0000,51.40000,51.80000,51.00000,51.00000,13323200
04/13/2007,0000,51.60000,51.90000,50.40000,50.70000,15816100
04/16/2007,0000,52.00000,52.30000,50.30000,50.60000,21158800
04/17/2007,0000,51.30000,52.00000,50.50000,50.50000,24695200
04/18/2007,0000,51.40000,52.30000,51.40000,51.70000,26367000
04/19/2007,0000,51.70000,53.20000,51.60000,52.90000,32689900
04/20/2007,0000,53.10000,53.40000,52.40000,52.40000,17647000
04/23/2007,0000,53.20000,53.40000,52.00000,52.00000,14584900
04/24/2007,0000,52.20000,54.70000,52.10000,53.80000,35871300
04/25/2007,0000,54.00000,54.60000,53.50000,54.00000,30151200
04/26/2007,0000,55.00000,56.30000,54.00000,54.10000,41635300
04/27/2007,0000,55.00000,55.10000,53.90000,54.30000,21989100
04/30/2007,0000,54.30000,54.60000,52.70000,53.00000,15532500
05/02/2007,0000,54.00000,54.30000,52.80000,52.90000,13628200
05/03/2007,0000,53.30000,53.50000,51.00000,52.50000,15287700
05/04/2007,0000,53.10000,53.40000,52.70000,53.40000,11166900
05/07/2007,0000,54.20000,55.50000,53.80000,54.60000,23601700
05/08/2007,0000,54.80000,54.80000,54.00000,54.00000,9078000
05/09/2007,0000,54.00000,55.40000,53.70000,53.80000,14081100
05/10/2007,0000,54.50000,54.60000,53.70000,54.00000,9074900
05/11/2007,0000,53.50000,54.00000,53.30000,53.40000,6756400
05/14/2007,0000,53.70000,53.90000,52.10000,52.10000,13091700
05/15/2007,0000,51.80000,52.50000,51.40000,51.60000,9362500
05/16/2007,0000,51.60000,52.50000,51.60000,52.20000,8508800
05/17/2007,0000,52.50000,52.70000,52.20000,52.40000,5010200
05/18/2007,0000,52.40000,52.70000,51.90000,52.00000,4659300
05/21/2007,0000,52.60000,53.50000,52.10000,52.90000,7007400
05/22/2007,0000,53.40000,53.80000,52.60000,52.70000,7622400
05/23/2007,0000,52.80000,53.40000,52.60000,52.70000,8318100
05/24/2007,0000,52.70000,53.60000,52.10000,52.70000,12160400
05/25/2007,0000,52.50000,53.20000,52.40000,52.80000,7222600
05/28/2007,0000,53.00000,53.30000,52.10000,52.10000,5891500
05/29/2007,0000,52.60000,52.70000,51.80000,51.80000,4709300
05/30/2007,0000,51.90000,52.20000,51.60000,51.60000,5868000
05/31/2007,0000,52.10000,52.60000,51.90000,52.20000,6543300
06/01/2007,0000,52.70000,53.90000,52.70000,53.50000,15678400
06/04/2007,0000,54.80000,55.00000,54.00000,54.00000,15578400
06/05/2007,0000,54.30000,54.30000,52.70000,53.10000,15966000
06/06/2007,0000,53.50000,54.30000,53.30000,53.50000,17812200
06/07/2007,0000,53.10000,53.70000,52.80000,53.50000,9932700
06/08/2007,0000,53.00000,54.20000,53.00000,53.40000,12157300
06/11/2007,0000,53.90000,54.40000,53.50000,54.00000,12116500
06/12/2007,0000,54.50000,56.10000,54.00000,55.00000,38001100
06/13/2007,0000,55.50000,56.50000,55.30000,55.50000,28237600
06/14/2007,0000,56.40000,56.70000,55.60000,55.60000,22155400
06/15/2007,0000,56.50000,57.50000,55.20000,57.50000,25126600
06/20/2007,0000,58.90000,59.30000,57.00000,57.00000,28241700
06/21/2007,0000,58.00000,59.50000,57.50000,59.30000,34859500
06/22/2007,0000,60.00000,60.20000,58.50000,59.30000,23105000
06/25/2007,0000,58.90000,59.30000,58.50000,58.50000,10088800
06/26/2007,0000,58.30000,58.80000,56.60000,57.10000,17240000
06/27/2007,0000,57.10000,58.00000,56.90000,57.00000,7894800
06/28/2007,0000,57.50000,57.50000,56.00000,56.30000,10929300
06/29/2007,0000,56.80000,57.70000,56.40000,57.00000,9972500
07/02/2007,0000,57.50000,57.50000,56.60000,57.00000,4561400
07/03/2007,0000,57.50000,58.40000,57.30000,57.60000,10052100
07/04/2007,0000,57.80000,58.10000,56.70000,56.80000,10130600
07/05/2007,0000,57.20000,58.50000,56.80000,58.20000,21398500
07/06/2007,0000,58.10000,58.30000,57.10000,57.80000,11694300
07/09/2007,0000,58.20000,59.20000,58.00000,58.40000,17530700
07/10/2007,0000,58.80000,58.90000,58.00000,58.10000,17032900
07/11/2007,0000,58.00000,58.60000,57.50000,57.50000,12591900
07/12/2007,0000,58.40000,58.70000,57.60000,57.60000,11999200
07/13/2007,0000,58.40000,58.40000,57.00000,57.00000,12597000
07/17/2007,0000,58.90000,58.90000,58.00000,58.50000,8769900
07/18/2007,0000,59.20000,59.30000,58.60000,58.60000,13490500
07/19/2007,0000,59.50000,62.00000,59.30000,61.10000,31049800
07/20/2007,0000,61.90000,62.50000,60.30000,60.50000,17289000
07/23/2007,0000,60.50000,61.80000,60.00000,60.10000,15649800
07/24/2007,0000,60.10000,60.50000,58.90000,59.00000,20692700
07/25/2007,0000,58.90000,59.90000,58.30000,59.00000,16576000
07/26/2007,0000,59.40000,59.70000,58.30000,58.30000,12047200
07/27/2007,0000,57.00000,59.70000,57.00000,57.60000,15600900
07/31/2007,0000,58.90000,59.30000,58.40000,58.40000,19742100
08/01/2007,0000,54.30000,54.80000,52.60000,52.60000,18777000
08/02/2007,0000,53.90000,53.90000,51.40000,53.00000,12598000
08/03/2007,0000,53.80000,55.70000,53.50000,54.70000,14640000
08/06/2007,0000,54.00000,55.40000,53.80000,55.00000,5727000
08/07/2007,0000,56.80000,56.80000,55.00000,55.00000,8593000
08/08/2007,0000,55.70000,56.80000,55.50000,55.90000,8900000
08/09/2007,0000,56.50000,56.50000,55.10000,55.20000,12825000
08/10/2007,0000,53.50000,54.10000,52.50000,52.70000,12903000
08/14/2007,0000,52.00000,53.10000,51.80000,52.00000,4697000
08/15/2007,0000,51.80000,52.40000,48.80000,49.30000,8908000
08/16/2007,0000,49.00000,49.30000,46.10000,46.60000,13505000
08/17/2007,0000,47.00000,47.60000,45.20000,46.35000,7624000
08/20/2007,0000,49.20000,49.20000,48.15000,49.10000,4206000
08/21/2007,0000,49.10000,49.10000,47.20000,47.55000,4911000
08/22/2007,0000,47.70000,48.60000,47.70000,47.90000,4237000
08/23/2007,0000,48.50000,50.50000,48.50000,49.00000,8274000
08/24/2007,0000,48.90000,49.05000,48.20000,48.30000,4721000
08/27/2007,0000,49.40000,49.40000,48.35000,48.40000,3610000
08/28/2007,0000,48.80000,48.95000,48.20000,48.20000,2416000
08/29/2007,0000,47.70000,47.70000,46.30000,47.50000,4899000
08/30/2007,0000,48.35000,48.60000,47.60000,47.70000,4541000
08/31/2007,0000,48.45000,48.50000,47.75000,48.50000,3839000
09/03/2007,0000,49.05000,49.20000,48.50000,48.75000,3089000
09/04/2007,0000,49.00000,49.30000,48.55000,48.80000,3823000
09/05/2007,0000,49.20000,49.80000,48.60000,48.90000,5459000
09/06/2007,0000,48.90000,49.40000,48.50000,49.20000,5654000
09/07/2007,0000,49.40000,50.40000,49.40000,49.60000,9619000
09/10/2007,0000,49.00000,49.40000,48.90000,49.20000,2318000
09/11/2007,0000,49.80000,49.80000,48.65000,48.65000,4167000
09/12/2007,0000,49.00000,49.65000,49.00000,49.10000,4196000
09/13/2007,0000,49.50000,49.65000,49.00000,49.00000,2828000
09/14/2007,0000,49.30000,49.40000,49.00000,49.00000,2166000
09/17/2007,0000,49.10000,49.20000,48.05000,48.05000,3818000
09/19/2007,0000,48.95000,48.95000,46.45000,46.45000,5260000
09/20/2007,0000,47.05000,47.80000,46.50000,47.00000,4263000
09/21/2007,0000,47.10000,47.40000,46.00000,46.50000,8888000
09/26/2007,0000,46.70000,46.80000,45.80000,46.05000,9874000
09/27/2007,0000,46.20000,49.25000,46.15000,49.25000,25640000
09/28/2007,0000,49.95000,51.30000,49.30000,50.20000,24141000
10/01/2007,0000,52.00000,52.70000,50.80000,50.80000,8702000
10/02/2007,0000,52.50000,52.50000,51.00000,51.90000,12650000
10/03/2007,0000,51.90000,53.00000,51.50000,52.00000,11472000
10/04/2007,0000,52.40000,53.30000,51.80000,52.60000,13141000
10/05/2007,0000,52.60000,53.10000,51.60000,51.90000,7263000
10/08/2007,0000,52.50000,54.40000,52.50000,53.20000,13575000
10/09/2007,0000,54.10000,56.90000,53.70000,53.80000,36440000
10/11/2007,0000,54.90000,55.30000,53.00000,53.40000,10620000
10/12/2007,0000,53.40000,53.90000,52.00000,52.00000,6910000
10/15/2007,0000,52.90000,54.00000,52.40000,53.10000,9272000
10/16/2007,0000,52.80000,53.90000,52.30000,52.40000,7407000
10/17/2007,0000,52.40000,52.90000,51.00000,51.50000,7584000
10/18/2007,0000,52.20000,53.50000,52.00000,52.90000,10422000
10/19/2007,0000,52.90000,53.50000,52.10000,52.30000,5805000
10/22/2007,0000,50.60000,51.50000,50.30000,50.80000,6738000
10/23/2007,0000,51.60000,51.60000,50.90000,51.20000,5584000
10/24/2007,0000,51.50000,51.80000,50.00000,50.10000,6605000
10/25/2007,0000,50.50000,50.80000,49.30000,50.10000,8364000
10/26/2007,0000,50.50000,50.50000,49.60000,50.30000,4415000
10/29/2007,0000,50.50000,51.60000,50.40000,50.50000,12416000
10/30/2007,0000,51.00000,51.80000,50.30000,50.50000,16003000
10/31/2007,0000,50.50000,50.90000,49.60000,50.00000,8643000
11/01/2007,0000,50.30000,50.80000,49.70000,49.80000,6228000
11/02/2007,0000,48.80000,49.45000,48.50000,49.00000,5718000
11/05/2007,0000,49.20000,49.50000,48.70000,49.40000,5369000
11/06/2007,0000,49.50000,50.70000,49.35000,50.60000,5484000
11/07/2007,0000,51.00000,51.80000,50.30000,50.90000,6798000
11/08/2007,0000,49.10000,49.90000,47.35000,47.60000,6543000
11/09/2007,0000,48.10000,48.60000,47.60000,48.20000,4521000
11/12/2007,0000,47.50000,48.60000,46.90000,47.60000,5740000
11/13/2007,0000,48.60000,48.60000,47.05000,48.60000,4777000
11/14/2007,0000,49.80000,49.80000,48.90000,48.95000,5947000
11/15/2007,0000,48.95000,48.95000,48.05000,48.05000,2704000
11/16/2007,0000,47.85000,47.85000,47.05000,47.30000,4198000
11/19/2007,0000,47.95000,48.50000,47.60000,47.95000,3252000
11/20/2007,0000,47.60000,48.50000,47.00000,48.45000,3286000
11/21/2007,0000,48.45000,48.70000,47.50000,47.50000,2089000
11/22/2007,0000,47.50000,47.90000,46.10000,46.15000,4751000
11/23/2007,0000,46.30000,46.70000,45.20000,45.35000,4273000
11/26/2007,0000,46.10000,46.15000,45.05000,45.05000,2274000
11/27/2007,0000,44.50000,44.50000,41.90000,44.15000,8238000
11/28/2007,0000,44.15000,44.15000,42.00000,42.00000,4440000
11/29/2007,0000,43.00000,43.45000,42.10000,42.20000,5050000
11/30/2007,0000,42.65000,44.00000,42.50000,44.00000,4959000
12/03/2007,0000,44.50000,44.50000,43.30000,43.70000,2809000
12/04/2007,0000,43.50000,44.45000,43.50000,44.45000,2334000
12/05/2007,0000,44.40000,45.95000,44.40000,45.95000,6032000
12/06/2007,0000,46.60000,46.60000,45.35000,45.45000,3560000
12/07/2007,0000,46.20000,46.20000,43.70000,43.70000,2104000
12/10/2007,0000,44.00000,44.50000,43.80000,44.00000,1908000
12/11/2007,0000,44.40000,44.40000,43.40000,43.70000,1112000
12/12/2007,0000,43.65000,43.65000,43.10000,43.30000,1828000
12/13/2007,0000,43.45000,44.00000,42.10000,42.10000,2517000
12/14/2007,0000,42.10000,42.60000,39.60000,41.50000,5833000
12/17/2007,0000,41.00000,41.10000,38.60000,38.60000,4725000
12/18/2007,0000,38.00000,38.35000,36.50000,37.15000,7065000
12/19/2007,0000,37.50000,39.50000,37.50000,39.50000,4209000
12/20/2007,0000,39.50000,39.60000,38.10000,38.10000,2414000
12/21/2007,0000,38.30000,39.20000,37.95000,38.50000,2049000
12/24/2007,0000,39.00000,41.15000,39.00000,41.15000,5053000
12/25/2007,0000,41.10000,41.95000,40.70000,41.15000,3665000
12/26/2007,0000,40.90000,41.00000,40.30000,40.85000,1141000
12/27/2007,0000,40.85000,41.80000,40.85000,41.80000,2981000
12/28/2007,0000,41.65000,42.80000,41.50000,42.80000,3864000
12/31/2007,0000,42.90000,43.60000,42.20000,43.60000,2843000
01/02/2008,0000,43.60000,43.75000,42.60000,42.70000,2462000
01/03/2008,0000,41.10000,41.80000,40.50000,40.85000,3569000
01/04/2008,0000,40.50000,41.60000,40.30000,41.00000,1527000
01/07/2008,0000,39.00000,39.95000,38.15000,38.15000,3421000
01/08/2008,0000,38.20000,39.20000,38.20000,38.50000,2102000
01/09/2008,0000,38.00000,39.25000,37.70000,39.20000,1500000
01/10/2008,0000,39.50000,40.00000,39.30000,39.30000,1234000
01/11/2008,0000,39.55000,40.20000,39.50000,39.65000,1655000
01/14/2008,0000,40.50000,40.50000,39.05000,39.30000,2392000
01/15/2008,0000,40.20000,41.00000,40.00000,40.00000,2630000
01/16/2008,0000,38.90000,39.10000,37.50000,38.00000,5621000
01/17/2008,0000,38.00000,38.70000,37.30000,38.00000,4463000
01/18/2008,0000,37.35000,38.60000,37.35000,38.50000,1957000
01/21/2008,0000,38.40000,38.50000,37.60000,37.65000,3064000
01/22/2008,0000,35.95000,35.95000,35.05000,35.05000,6106000
01/23/2008,0000,35.00000,35.60000,32.60000,33.10000,6945000
01/24/2008,0000,34.20000,34.20000,30.80000,30.95000,12680000
01/25/2008,0000,31.90000,32.40000,31.55000,32.30000,7351000
01/28/2008,0000,32.20000,32.25000,31.10000,31.50000,5940000
01/29/2008,0000,32.15000,32.75000,31.60000,32.20000,4133000
01/30/2008,0000,33.20000,33.45000,32.50000,32.50000,3356000
01/31/2008,0000,33.10000,33.30000,32.05000,32.40000,3861000
02/01/2008,0000,33.30000,33.30000,32.60000,33.10000,2161000
02/12/2008,0000,33.00000,33.65000,32.90000,33.55000,3201000
02/13/2008,0000,33.55000,35.50000,33.55000,34.05000,4272000
02/14/2008,0000,35.20000,35.40000,34.60000,35.40000,3552000
02/15/2008,0000,35.20000,36.30000,35.00000,35.70000,5314000
02/18/2008,0000,36.50000,37.00000,36.00000,37.00000,4462000
02/19/2008,0000,38.00000,39.40000,37.65000,39.30000,10111000
02/20/2008,0000,39.15000,39.50000,37.65000,37.80000,11184000
02/21/2008,0000,38.05000,38.45000,37.25000,37.50000,8960000
02/22/2008,0000,37.20000,38.30000,36.95000,37.65000,7209000
02/25/2008,0000,38.50000,39.00000,38.00000,38.35000,7495000
02/26/2008,0000,38.90000,39.25000,38.10000,38.15000,5526000
02/27/2008,0000,38.40000,38.60000,38.00000,38.20000,4691000
02/29/2008,0000,37.80000,38.60000,37.70000,38.00000,5260000
03/03/2008,0000,37.00000,37.15000,36.00000,36.75000,4194000
03/04/2008,0000,36.75000,37.50000,36.75000,37.45000,3951000
03/05/2008,0000,37.45000,37.50000,36.50000,36.80000,4408000
03/06/2008,0000,36.80000,37.90000,36.80000,37.85000,5803000
03/07/2008,0000,37.80000,38.85000,37.50000,38.35000,9536000
03/10/2008,0000,38.60000,38.75000,38.00000,38.00000,3542000
03/11/2008,0000,37.80000,38.00000,37.35000,37.80000,3604000
03/12/2008,0000,38.60000,38.60000,37.80000,37.80000,3931000
03/13/2008,0000,38.00000,38.10000,37.00000,37.00000,2095000
03/14/2008,0000,37.30000,37.55000,36.60000,36.60000,3931000
03/18/2008,0000,34.30000,34.80000,34.30000,34.80000,3744000
03/19/2008,0000,35.60000,35.60000,34.10000,34.15000,4364000
03/20/2008,0000,34.00000,34.05000,33.00000,33.90000,7180000
03/21/2008,0000,34.15000,34.70000,33.80000,34.30000,11286000
03/25/2008,0000,34.80000,35.50000,34.60000,35.30000,6362000
03/26/2008,0000,35.80000,35.80000,34.30000,34.35000,7549000
03/27/2008,0000,34.30000,34.75000,33.90000,34.60000,2998000
03/28/2008,0000,34.60000,35.35000,34.50000,35.20000,3207000
03/31/2008,0000,35.60000,36.10000,35.25000,35.90000,5834000
04/01/2008,0000,36.45000,37.00000,36.00000,36.20000,9360000
04/02/2008,0000,37.20000,37.40000,36.80000,36.95000,5366000
04/03/2008,0000,37.00000,37.20000,36.55000,37.00000,4494000
04/07/2008,0000,37.15000,37.30000,36.75000,36.80000,4363000
04/08/2008,0000,37.00000,37.10000,36.70000,36.90000,2958000
04/09/2008,0000,37.50000,37.80000,37.20000,37.65000,5595000
04/10/2008,0000,38.00000,38.00000,37.50000,37.70000,3970000
04/11/2008,0000,38.10000,38.50000,37.65000,37.75000,9270000
04/14/2008,0000,37.20000,37.40000,36.35000,36.60000,6249000
04/15/2008,0000,36.60000,37.00000,36.50000,36.55000,4910000
04/16/2008,0000,36.75000,37.10000,36.55000,36.90000,3579000
04/17/2008,0000,37.20000,37.45000,37.05000,37.10000,5992000
04/18/2008,0000,37.50000,38.35000,37.45000,38.25000,12932000
04/21/2008,0000,39.20000,39.75000,38.90000,39.70000,15034000
04/22/2008,0000,40.00000,40.00000,38.50000,39.00000,8372000
04/23/2008,0000,40.00000,40.20000,39.00000,39.40000,13828000
04/24/2008,0000,39.00000,39.80000,38.55000,38.65000,14465000
04/25/2008,0000,39.30000,39.60000,38.85000,38.90000,5904000
04/28/2008,0000,39.40000,39.40000,38.50000,38.50000,3636000
04/29/2008,0000,38.50000,39.90000,38.50000,39.00000,13040000
04/30/2008,0000,39.00000,40.05000,38.70000,39.30000,12931000
05/02/2008,0000,39.60000,39.90000,39.10000,39.20000,6790000
05/05/2008,0000,39.35000,39.45000,38.55000,38.65000,5272000
05/06/2008,0000,38.65000,39.05000,38.55000,38.65000,3796000
05/07/2008,0000,38.95000,39.60000,38.85000,38.95000,4490000
05/08/2008,0000,38.90000,39.45000,38.50000,39.00000,8124000
05/09/2008,0000,39.00000,39.50000,38.85000,38.90000,5165000
05/12/2008,0000,39.25000,39.70000,38.95000,39.45000,5441000
05/13/2008,0000,39.80000,39.80000,39.20000,39.25000,4692000
05/14/2008,0000,39.30000,40.35000,39.25000,39.85000,10862000
05/15/2008,0000,40.20000,40.40000,39.80000,39.80000,7030000
05/16/2008,0000,40.20000,40.30000,39.70000,39.75000,7393000
05/19/2008,0000,39.80000,39.95000,39.20000,39.60000,5714000
05/20/2008,0000,39.60000,39.90000,39.00000,39.00000,7112000
05/21/2008,0000,38.70000,39.35000,38.70000,38.70000,5113000
05/22/2008,0000,38.50000,38.50000,38.20000,38.35000,3413000
05/23/2008,0000,38.40000,38.85000,37.55000,37.55000,4982000
05/26/2008,0000,37.40000,37.40000,36.50000,36.60000,3532000
05/27/2008,0000,36.80000,37.30000,36.80000,37.20000,2764000
05/28/2008,0000,37.50000,37.50000,36.85000,36.90000,2071000
05/29/2008,0000,37.00000,37.50000,36.80000,36.90000,1481000
05/30/2008,0000,37.00000,37.30000,36.40000,36.60000,2431000
06/02/2008,0000,36.60000,37.10000,36.60000,37.05000,1360000
06/03/2008,0000,37.00000,37.20000,36.80000,37.10000,1952000
06/04/2008,0000,37.10000,37.20000,36.80000,37.00000,1709000
06/05/2008,0000,37.05000,37.70000,37.05000,37.60000,2092000
06/06/2008,0000,38.10000,38.10000,37.60000,37.60000,1875000
06/10/2008,0000,37.00000,37.30000,36.50000,36.50000,2810000
06/11/2008,0000,36.50000,36.80000,35.00000,35.20000,3373000
06/12/2008,0000,35.00000,35.00000,33.20000,33.50000,4453000
06/13/2008,0000,34.00000,34.25000,33.80000,34.20000,1989000
06/16/2008,0000,35.00000,35.40000,34.90000,35.00000,1791000
06/17/2008,0000,35.35000,35.40000,34.65000,35.00000,1607000
06/18/2008,0000,35.00000,35.55000,35.00000,35.30000,1245000
06/19/2008,0000,35.00000,35.30000,34.80000,35.00000,1101000
06/20/2008,0000,35.20000,35.60000,34.60000,34.60000,2085000
06/23/2008,0000,34.10000,34.60000,33.80000,34.40000,1788000
06/24/2008,0000,34.60000,34.80000,33.50000,33.50000,2992000
06/25/2008,0000,33.60000,34.70000,33.30000,34.70000,2640000
06/26/2008,0000,35.00000,35.10000,34.40000,34.40000,1904000
06/27/2008,0000,32.50000,33.50000,32.05000,32.45000,4702000
06/30/2008,0000,32.85000,33.40000,32.10000,32.10000,3583000
07/01/2008,0000,33.00000,33.00000,32.05000,32.20000,3125000
07/02/2008,0000,32.80000,33.70000,32.45000,33.50000,2757000
07/03/2008,0000,33.00000,34.75000,32.85000,34.75000,2018000
07/04/2008,0000,34.75000,34.80000,33.50000,33.60000,1709000
07/07/2008,0000,33.60000,33.90000,33.40000,33.85000,1731000
07/08/2008,0000,33.85000,34.25000,32.35000,32.50000,2311000
07/09/2008,0000,33.00000,33.00000,31.55000,31.55000,3996000
07/10/2008,0000,31.50000,31.90000,30.75000,30.85000,3111000
07/11/2008,0000,30.90000,31.90000,30.90000,31.90000,1647000
07/14/2008,0000,32.00000,32.40000,31.80000,31.95000,1062000
07/15/2008,0000,31.80000,31.80000,30.20000,30.20000,2582000
07/16/2008,0000,30.40000,30.65000,30.00000,30.60000,3984000
07/17/2008,0000,31.80000,32.65000,31.10000,32.20000,2969000
07/18/2008,0000,32.40000,32.50000,30.65000,30.90000,2760000
07/21/2008,0000,31.20000,31.60000,31.15000,31.50000,1571000
07/22/2008,0000,31.30000,31.70000,31.20000,31.30000,1347000
07/23/2008,0000,32.50000,32.60000,31.85000,32.20000,3987000
07/24/2008,0000,32.60000,33.20000,32.40000,33.10000,3732000
07/25/2008,0000,32.60000,32.85000,32.30000,32.45000,2487000
07/29/2008,0000,32.00000,32.00000,31.55000,31.80000,1876000
07/30/2008,0000,32.10000,32.50000,32.10000,32.20000,2567000
07/31/2008,0000,32.40000,32.60000,31.75000,32.50000,3425000
08/01/2008,0000,31.75000,32.40000,31.20000,32.20000,4329000
08/04/2008,0000,32.00000,32.20000,31.60000,31.65000,9195000
08/05/2008,0000,28.00000,28.40000,27.50000,27.50000,6033000
08/06/2008,0000,28.00000,28.70000,28.00000,28.70000,3198000
08/07/2008,0000,28.70000,28.75000,28.10000,28.10000,2900000
08/08/2008,0000,27.70000,30.05000,27.70000,29.85000,6337000
08/11/2008,0000,30.15000,31.00000,30.15000,30.45000,2608000
08/12/2008,0000,30.60000,31.10000,30.20000,30.50000,5053000
08/13/2008,0000,30.60000,31.15000,30.25000,31.00000,3643000
08/14/2008,0000,30.80000,31.00000,30.50000,30.70000,3091000
08/15/2008,0000,31.90000,32.50000,31.50000,31.80000,9797000
08/18/2008,0000,31.95000,31.95000,30.65000,31.00000,4125000
08/19/2008,0000,30.70000,31.30000,30.65000,30.90000,2388000
08/20/2008,0000,31.00000,31.05000,30.30000,30.55000,3247000
08/21/2008,0000,30.70000,30.80000,30.30000,30.55000,2369000
08/22/2008,0000,30.95000,30.95000,30.00000,30.05000,1690000
08/25/2008,0000,30.40000,30.70000,30.35000,30.45000,1173000
08/26/2008,0000,30.25000,30.45000,30.00000,30.20000,924000
08/27/2008,0000,30.20000,30.95000,30.20000,30.70000,1514000
08/28/2008,0000,31.30000,31.75000,31.15000,31.40000,4069000
08/29/2008,0000,31.90000,32.55000,31.65000,32.40000,6740000
09/01/2008,0000,32.00000,32.00000,30.50000,30.50000,2541000
09/02/2008,0000,30.60000,31.00000,29.60000,30.10000,2789000
09/03/2008,0000,30.00000,30.35000,29.00000,29.00000,2411000
09/04/2008,0000,29.00000,29.50000,28.50000,29.10000,3802000
09/05/2008,0000,28.50000,31.00000,28.00000,31.00000,2546000
09/08/2008,0000,30.60000,32.25000,30.50000,31.80000,6439000
09/09/2008,0000,31.50000,31.50000,29.70000,29.90000,3227000
09/10/2008,0000,29.90000,30.70000,29.90000,30.70000,2799000
09/11/2008,0000,31.00000,31.00000,29.60000,29.60000,1880000
09/12/2008,0000,30.10000,30.40000,29.10000,30.30000,2425000
09/15/2008,0000,29.60000,30.00000,28.20000,28.25000,2217000
09/16/2008,0000,26.30000,27.45000,26.30000,27.10000,8142000
09/17/2008,0000,28.70000,28.90000,27.50000,27.70000,3825000
09/18/2008,0000,26.10000,27.00000,25.80000,26.30000,3822000
09/19/2008,0000,27.80000,28.10000,27.30000,28.10000,5935000
09/22/2008,0000,28.95000,29.40000,28.25000,28.95000,3007000
09/23/2008,0000,28.20000,29.20000,28.10000,29.00000,4847000
09/24/2008,0000,28.60000,29.20000,28.55000,28.80000,3642000
09/25/2008,0000,28.40000,28.65000,27.80000,27.85000,3489000
09/26/2008,0000,28.00000,28.15000,26.80000,26.80000,2844000
09/30/2008,0000,24.95000,26.75000,24.95000,26.75000,3746000
10/01/2008,0000,27.60000,28.10000,27.10000,27.55000,3127000
10/02/2008,0000,27.65000,28.05000,27.05000,27.15000,1810000
10/03/2008,0000,26.60000,28.00000,26.30000,28.00000,1616000
10/06/2008,0000,27.00000,27.10000,26.60000,26.60000,1851000
10/07/2008,0000,25.80000,26.45000,25.55000,26.00000,3605000
10/08/2008,0000,25.40000,25.60000,24.20000,24.25000,3535000
10/09/2008,0000,23.20000,24.25000,22.60000,22.60000,4264000
10/13/2008,0000,21.85000,22.00000,21.85000,21.85000,1939000
10/14/2008,0000,23.35000,23.35000,22.80000,23.35000,4183000
10/15/2008,0000,22.80000,23.10000,22.60000,22.80000,2205000
10/16/2008,0000,22.05000,22.05000,22.05000,22.05000,328000
10/17/2008,0000,21.60000,22.05000,21.30000,21.30000,3522000
10/20/2008,0000,20.60000,21.00000,20.60000,20.95000,3273000
10/21/2008,0000,21.00000,21.60000,20.35000,20.40000,3496000
10/22/2008,0000,19.70000,19.95000,19.70000,19.70000,3919000
10/23/2008,0000,19.05000,19.05000,19.05000,19.05000,816000
10/24/2008,0000,18.40000,18.40000,18.40000,18.40000,585000
10/27/2008,0000,17.15000,17.15000,17.15000,17.15000,922000
10/28/2008,0000,15.95000,18.35000,15.95000,18.35000,10053000
10/29/2008,0000,19.60000,19.60000,18.35000,18.50000,7808000
10/30/2008,0000,18.50000,19.75000,18.50000,19.75000,4633000
10/31/2008,0000,19.75000,20.95000,19.20000,20.80000,8626000
11/03/2008,0000,21.10000,22.00000,20.35000,21.50000,6710000
11/04/2008,0000,21.20000,21.30000,20.45000,20.80000,4947000
11/05/2008,0000,21.45000,21.45000,20.05000,20.60000,6130000
11/06/2008,0000,19.25000,19.60000,19.20000,19.20000,4265000
11/07/2008,0000,18.00000,19.95000,18.00000,19.80000,2776000
11/10/2008,0000,19.30000,19.50000,18.55000,18.70000,4399000
11/11/2008,0000,18.00000,18.40000,17.55000,17.60000,2666000
11/12/2008,0000,17.50000,18.30000,17.45000,17.80000,1695000
11/13/2008,0000,16.80000,17.30000,16.65000,16.70000,2462000
11/14/2008,0000,17.40000,17.60000,16.30000,16.50000,2576000
11/17/2008,0000,16.00000,16.25000,15.35000,15.35000,4048000
11/18/2008,0000,14.55000,14.80000,14.30000,14.30000,4034000
11/19/2008,0000,14.30000,15.20000,14.15000,14.90000,2884000
11/20/2008,0000,13.90000,14.45000,13.90000,13.90000,3295000
11/21/2008,0000,13.20000,14.85000,13.10000,14.85000,6485000
11/24/2008,0000,14.80000,14.80000,13.85000,14.00000,7191000
11/25/2008,0000,14.50000,14.85000,14.30000,14.35000,4297000
11/26/2008,0000,14.35000,14.85000,14.30000,14.70000,2697000
11/27/2008,0000,15.00000,15.65000,15.00000,15.60000,5873000
11/28/2008,0000,15.60000,15.95000,15.20000,15.60000,3846000
12/01/2008,0000,15.60000,16.65000,15.40000,16.45000,7893000
12/02/2008,0000,15.40000,16.00000,15.35000,15.60000,4492000
12/03/2008,0000,15.80000,16.20000,15.60000,16.00000,5492000
12/04/2008,0000,16.50000,16.50000,15.85000,15.90000,5260000
12/05/2008,0000,15.80000,16.05000,15.40000,15.70000,6035000
12/08/2008,0000,15.75000,16.45000,15.75000,16.35000,9098000
12/09/2008,0000,16.60000,17.05000,16.25000,16.70000,7677000
12/10/2008,0000,16.75000,17.85000,16.75000,17.85000,9743000
12/11/2008,0000,17.80000,18.60000,17.70000,18.40000,11013000
12/12/2008,0000,18.10000,18.70000,17.15000,17.25000,9342000
12/15/2008,0000,17.80000,18.30000,17.65000,17.70000,3345000
12/16/2008,0000,17.50000,17.60000,17.20000,17.40000,2143000
12/17/2008,0000,17.80000,18.15000,17.35000,17.35000,4609000
12/18/2008,0000,17.30000,17.45000,16.70000,17.15000,3405000
12/19/2008,0000,17.00000,17.65000,16.85000,17.50000,3390000
12/22/2008,0000,17.65000,18.10000,17.10000,17.10000,3457000
12/23/2008,0000,17.05000,17.20000,16.20000,16.25000,2334000
12/24/2008,0000,16.05000,16.50000,15.90000,16.35000,1274000
12/25/2008,0000,16.40000,16.50000,16.05000,16.15000,1342000
12/26/2008,0000,16.30000,16.70000,16.20000,16.35000,1624000
12/29/2008,0000,16.35000,16.45000,16.10000,16.15000,869000
12/30/2008,0000,16.20000,16.90000,16.20000,16.85000,2087000
12/31/2008,0000,17.00000,17.45000,16.85000,17.10000,3078000
01/05/2009,0000,17.55000,17.90000,17.50000,17.55000,2855000
01/06/2009,0000,18.20000,18.20000,17.70000,17.95000,7347000
01/07/2009,0000,18.10000,18.70000,17.95000,18.40000,7689000
01/08/2009,0000,17.90000,18.00000,17.15000,17.15000,4193000
01/09/2009,0000,17.00000,17.65000,16.60000,17.55000,5825000
01/12/2009,0000,17.40000,17.45000,17.05000,17.10000,2340000
01/13/2009,0000,17.20000,17.40000,17.00000,17.40000,3208000
01/14/2009,0000,17.30000,17.65000,17.15000,17.30000,3332000
01/15/2009,0000,16.50000,16.90000,16.35000,16.70000,2112000
01/16/2009,0000,16.35000,17.60000,16.35000,17.55000,6390000
01/19/2009,0000,18.40000,18.45000,17.90000,18.20000,5767000
01/20/2009,0000,18.00000,18.20000,17.70000,18.20000,6097000
01/21/2009,0000,17.70000,18.25000,17.70000,17.80000,7893000
02/02/2009,0000,17.80000,17.80000,17.10000,17.20000,3433000
02/03/2009,0000,17.20000,17.75000,17.00000,17.55000,4273000
02/04/2009,0000,17.75000,18.10000,17.60000,17.80000,6925000
02/05/2009,0000,17.70000,17.80000,17.50000,17.55000,2132000
02/06/2009,0000,17.70000,18.45000,17.70000,18.15000,9720000
02/09/2009,0000,18.45000,18.70000,18.00000,18.00000,9364000
02/10/2009,0000,18.15000,18.55000,18.00000,18.40000,8534000
02/11/2009,0000,17.90000,18.50000,17.85000,18.40000,4979000
02/12/2009,0000,18.50000,19.20000,18.35000,18.35000,13685000
02/13/2009,0000,18.70000,19.40000,18.45000,19.20000,10924000
02/16/2009,0000,19.50000,20.00000,19.10000,19.55000,11466000
02/17/2009,0000,19.65000,20.00000,19.05000,19.05000,5284000
02/18/2009,0000,18.70000,18.90000,18.50000,18.70000,4298000
02/19/2009,0000,18.20000,19.30000,18.10000,18.80000,8127000
02/20/2009,0000,18.40000,18.75000,18.10000,18.10000,3645000
02/23/2009,0000,17.60000,17.95000,17.40000,17.90000,6246000
02/24/2009,0000,17.40000,18.00000,17.20000,17.90000,6529000
02/25/2009,0000,18.30000,18.60000,18.30000,18.30000,6039000
02/26/2009,0000,18.55000,18.55000,18.10000,18.20000,2815000
02/27/2009,0000,18.30000,18.70000,18.20000,18.50000,3452000
03/02/2009,0000,18.30000,18.30000,17.70000,17.70000,3696000
03/03/2009,0000,17.50000,18.15000,17.20000,18.15000,3189000
03/04/2009,0000,18.15000,18.90000,18.15000,18.65000,6314000
03/05/2009,0000,18.95000,19.90000,18.90000,19.25000,12998000
03/06/2009,0000,19.70000,19.70000,19.20000,19.35000,6462000
03/09/2009,0000,19.60000,19.60000,18.50000,19.05000,5197000
03/10/2009,0000,18.85000,19.75000,18.80000,19.40000,8423000
03/11/2009,0000,19.70000,19.75000,19.05000,19.05000,7686000
03/12/2009,0000,19.45000,19.65000,19.20000,19.60000,5097000
03/13/2009,0000,20.05000,20.80000,20.05000,20.50000,15970000
03/16/2009,0000,21.00000,21.15000,20.50000,20.60000,8529000
03/17/2009,0000,20.60000,20.85000,20.00000,20.40000,5989000
03/18/2009,0000,20.80000,21.00000,20.40000,20.60000,7803000
03/19/2009,0000,20.90000,21.00000,20.20000,20.25000,6372000
03/20/2009,0000,20.25000,20.40000,20.00000,20.00000,4359000
03/23/2009,0000,20.15000,21.15000,20.10000,21.00000,6959000
03/24/2009,0000,21.55000,21.60000,20.85000,21.00000,6068000
03/25/2009,0000,21.00000,21.40000,20.85000,21.35000,6544000
03/26/2009,0000,21.45000,22.20000,21.40000,21.65000,12392000
03/27/2009,0000,22.00000,22.25000,21.70000,21.70000,10533000
03/30/2009,0000,21.40000,21.40000,20.20000,20.20000,6922000
03/31/2009,0000,20.20000,20.65000,20.00000,20.30000,4544000
04/01/2009,0000,20.30000,21.10000,20.30000,21.00000,7183000
04/02/2009,0000,21.20000,21.80000,21.05000,21.40000,10375000
04/03/2009,0000,21.70000,21.85000,21.10000,21.10000,6630000
04/06/2009,0000,21.10000,22.55000,21.00000,22.50000,17208000
04/07/2009,0000,22.20000,22.95000,22.00000,22.90000,13169000
04/08/2009,0000,22.90000,23.70000,22.50000,22.80000,8821000
04/09/2009,0000,23.20000,23.45000,22.80000,23.25000,9396000
04/10/2009,0000,23.80000,23.85000,22.80000,23.20000,9070000
04/13/2009,0000,23.60000,24.00000,23.30000,23.40000,9071000
04/14/2009,0000,23.45000,24.30000,23.45000,23.85000,9262000
04/15/2009,0000,23.85000,23.85000,23.05000,23.30000,8135000
04/16/2009,0000,23.50000,24.60000,23.40000,24.20000,14919000
04/17/2009,0000,24.60000,24.80000,22.55000,22.55000,14578000
04/20/2009,0000,22.60000,22.95000,21.95000,22.90000,5656000
04/21/2009,0000,22.70000,24.50000,22.60000,24.50000,15014000
04/22/2009,0000,25.00000,26.20000,25.00000,26.20000,9280000
04/23/2009,0000,27.60000,28.00000,26.60000,28.00000,24016000
04/24/2009,0000,28.75000,29.30000,28.20000,28.90000,31759000
04/27/2009,0000,29.50000,29.50000,26.90000,26.90000,17533000
04/28/2009,0000,27.20000,27.50000,26.40000,26.85000,18171000
04/29/2009,0000,27.00000,27.15000,26.40000,26.85000,12631000
04/30/2009,0000,28.70000,28.70000,28.50000,28.70000,10027000
05/04/2009,0000,30.70000,30.70000,30.20000,30.70000,10277000
05/05/2009,0000,32.60000,32.60000,29.60000,30.30000,15015000
05/06/2009,0000,30.30000,31.45000,30.20000,31.05000,11708000
05/07/2009,0000,31.00000,31.60000,29.70000,30.65000,10423000
05/08/2009,0000,30.20000,32.75000,30.20000,32.75000,18607000
05/11/2009,0000,33.00000,34.65000,32.90000,33.20000,18310000
05/12/2009,0000,32.80000,32.80000,31.00000,32.10000,11077000
05/13/2009,0000,32.00000,33.40000,31.50000,32.80000,19579000
05/14/2009,0000,33.40000,34.35000,32.95000,33.60000,24707000
05/15/2009,0000,35.00000,35.00000,33.60000,34.05000,15146000
05/18/2009,0000,34.30000,36.40000,34.30000,35.95000,17042000
05/19/2009,0000,36.50000,36.90000,34.00000,34.25000,17705000
05/20/2009,0000,34.30000,35.10000,33.30000,34.30000,13656000
05/21/2009,0000,34.40000,35.40000,33.90000,35.05000,16130000
05/22/2009,0000,34.80000,37.50000,34.80000,37.50000,33127000
05/25/2009,0000,37.80000,39.80000,36.50000,39.00000,23453000
05/26/2009,0000,40.00000,40.40000,36.30000,37.00000,21993000
05/27/2009,0000,37.20000,39.50000,36.50000,39.40000,32647000
06/01/2009,0000,40.95000,41.00000,38.10000,38.80000,17375000
06/02/2009,0000,39.40000,39.50000,37.00000,37.50000,10858000
06/03/2009,0000,37.50000,37.55000,35.80000,36.20000,12050000
06/04/2009,0000,36.00000,36.80000,35.10000,35.30000,11685000
06/05/2009,0000,35.30000,37.15000,35.00000,36.85000,24506000
06/08/2009,0000,36.50000,37.50000,36.00000,36.00000,15543000
06/09/2009,0000,36.20000,36.25000,33.50000,33.80000,15832000
06/10/2009,0000,34.80000,34.80000,33.00000,33.75000,8428000
06/11/2009,0000,34.50000,35.60000,33.55000,35.60000,7261000
06/12/2009,0000,35.80000,37.00000,35.60000,35.60000,12533000
06/15/2009,0000,35.50000,35.60000,33.15000,33.15000,10160000
06/16/2009,0000,33.10000,33.80000,31.70000,32.40000,4911000
06/17/2009,0000,33.35000,33.35000,31.50000,31.50000,5903000
06/18/2009,0000,32.20000,32.20000,29.90000,30.50000,8203000
06/19/2009,0000,30.70000,31.90000,30.30000,31.90000,4509000
06/22/2009,0000,32.20000,33.50000,32.00000,33.00000,10512000
06/23/2009,0000,32.15000,32.40000,31.65000,31.80000,7661000
06/24/2009,0000,31.80000,32.80000,31.50000,31.80000,6469000
06/25/2009,0000,32.20000,32.90000,32.20000,32.70000,6206000
06/26/2009,0000,32.90000,33.25000,32.00000,32.05000,4821000
06/29/2009,0000,32.85000,33.45000,32.50000,32.50000,8579000
06/30/2009,0000,33.30000,33.70000,32.90000,33.05000,8248000
07/01/2009,0000,33.30000,35.35000,33.25000,35.35000,14839000
07/02/2009,0000,36.70000,37.70000,36.70000,37.50000,25240000
07/03/2009,0000,37.50000,38.95000,36.80000,38.70000,20485000
07/06/2009,0000,39.30000,39.40000,37.20000,37.90000,11869000
07/07/2009,0000,38.10000,38.35000,37.50000,37.80000,6806000
07/08/2009,0000,37.50000,38.80000,37.00000,37.30000,11822000
07/09/2009,0000,37.50000,38.05000,36.80000,37.60000,13428000
07/10/2009,0000,37.60000,37.85000,37.10000,37.25000,5952000
07/13/2009,0000,37.25000,37.80000,35.70000,35.80000,15662000
07/14/2009,0000,34.05000,35.40000,33.70000,35.05000,14266000
07/15/2009,0000,35.60000,36.10000,35.20000,35.50000,12803000
07/16/2009,0000,36.30000,36.75000,35.65000,35.90000,21160000
07/17/2009,0000,36.50000,36.60000,36.00000,36.30000,6802000
07/20/2009,0000,36.60000,37.90000,36.40000,37.20000,12035000
07/21/2009,0000,37.70000,38.60000,37.15000,37.80000,15735000
07/22/2009,0000,38.00000,38.30000,37.25000,37.30000,8081000
07/23/2009,0000,37.50000,37.50000,36.90000,36.90000,5277000
07/24/2009,0000,37.30000,37.60000,36.55000,36.60000,6889000
07/27/2009,0000,36.40000,36.90000,35.90000,36.30000,7067000
07/28/2009,0000,36.30000,37.25000,36.30000,36.85000,4638000
07/29/2009,0000,37.00000,37.85000,36.85000,37.45000,8127000
07/30/2009,0000,37.45000,37.50000,35.90000,37.10000,8318000
07/31/2009,0000,37.40000,39.40000,37.20000,38.95000,26289000
08/03/2009,0000,39.25000,40.40000,38.95000,38.95000,21887000
08/04/2009,0000,39.45000,39.60000,36.80000,37.00000,11959000
08/05/2009,0000,37.00000,37.55000,35.80000,36.30000,7476000
08/06/2009,0000,37.00000,37.15000,35.80000,36.85000,6796000
08/10/2009,0000,36.85000,37.20000,36.55000,36.80000,3727000
08/11/2009,0000,37.50000,38.60000,36.90000,38.60000,9600000
08/12/2009,0000,38.60000,39.75000,38.50000,38.55000,14250000
08/13/2009,0000,39.50000,39.80000,38.85000,39.20000,17319000
08/14/2009,0000,39.70000,40.70000,39.60000,39.90000,22691000
08/17/2009,0000,41.00000,41.50000,40.00000,40.00000,16569000
08/18/2009,0000,40.00000,40.40000,38.00000,38.50000,14577000
08/19/2009,0000,39.05000,39.70000,38.60000,39.25000,7915000
08/20/2009,0000,39.85000,39.85000,38.50000,39.25000,9569000
08/21/2009,0000,40.00000,40.90000,37.90000,39.20000,15503000
08/24/2009,0000,40.20000,40.35000,39.10000,39.35000,8437000
08/25/2009,0000,39.15000,39.80000,38.60000,39.00000,5470000
08/26/2009,0000,39.00000,39.20000,37.50000,37.65000,7590000
08/27/2009,0000,37.00000,38.40000,37.00000,37.85000,4577000
08/28/2009,0000,38.00000,38.70000,38.00000,38.40000,2808000
08/31/2009,0000,38.60000,38.65000,37.80000,38.00000,3492000
09/01/2009,0000,37.80000,39.50000,37.80000,39.50000,7702000
09/02/2009,0000,39.20000,39.70000,39.00000,39.40000,5330000
09/03/2009,0000,39.70000,42.00000,39.40000,41.80000,22708000
09/04/2009,0000,42.40000,42.95000,41.60000,41.70000,19627000
09/07/2009,0000,42.00000,42.20000,40.70000,41.30000,7968000
09/08/2009,0000,41.30000,41.50000,40.50000,41.10000,8145000
09/09/2009,0000,41.05000,41.45000,40.00000,40.00000,6396000
09/10/2009,0000,41.20000,41.20000,39.00000,39.50000,6556000
09/11/2009,0000,39.50000,40.00000,39.40000,39.85000,3080000
09/14/2009,0000,40.00000,40.00000,39.50000,39.70000,5413000
09/15/2009,0000,40.00000,40.90000,39.95000,40.90000,5480000
09/16/2009,0000,41.10000,41.15000,40.30000,40.70000,5914000
09/17/2009,0000,40.70000,41.00000,39.95000,39.95000,6118000
09/18/2009,0000,40.00000,41.30000,39.95000,41.20000,11081000
09/21/2009,0000,41.40000,42.45000,41.40000,41.50000,11880000
09/22/2009,0000,41.70000,42.00000,41.05000,41.05000,5027000
09/23/2009,0000,41.00000,41.15000,39.95000,39.95000,5456000
09/24/2009,0000,39.50000,39.95000,39.40000,39.50000,3234000
09/25/2009,0000,39.15000,40.10000,39.10000,39.90000,3465000
09/28/2009,0000,39.50000,39.75000,39.20000,39.20000,2678000
09/29/2009,0000,39.55000,40.25000,39.15000,39.35000,6661000
09/30/2009,0000,39.90000,40.10000,39.55000,39.90000,4315000
10/01/2009,0000,40.30000,40.95000,40.05000,40.15000,6019000
10/02/2009,0000,39.60000,40.45000,39.55000,40.10000,3504000
10/05/2009,0000,40.10000,40.20000,39.80000,40.10000,3121000
10/06/2009,0000,40.60000,41.10000,40.20000,40.80000,6822000
10/07/2009,0000,41.10000,41.40000,40.70000,40.75000,5527000
10/08/2009,0000,40.75000,41.10000,40.00000,40.00000,4757000
10/09/2009,0000,40.30000,40.50000,39.85000,40.00000,2170000
10/12/2009,0000,40.10000,40.10000,39.60000,39.85000,2095000
10/13/2009,0000,39.60000,40.10000,39.15000,39.80000,4031000
10/14/2009,0000,39.80000,40.25000,39.50000,39.50000,5582000
10/15/2009,0000,39.80000,40.50000,39.60000,39.60000,6427000
10/16/2009,0000,39.80000,39.90000,39.40000,39.40000,2802000
10/19/2009,0000,39.45000,39.85000,39.40000,39.65000,2099000
10/20/2009,0000,40.00000,40.00000,39.35000,39.40000,3094000
10/21/2009,0000,39.40000,39.70000,38.85000,38.90000,4859000
10/22/2009,0000,38.40000,38.70000,37.25000,37.90000,7660000
10/23/2009,0000,38.00000,38.45000,37.95000,38.30000,4222000
10/26/2009,0000,38.50000,38.85000,38.10000,38.10000,3832000
10/27/2009,0000,38.00000,38.50000,37.75000,37.75000,3189000
10/28/2009,0000,37.75000,38.00000,37.30000,37.30000,3421000
10/29/2009,0000,36.80000,36.80000,35.70000,36.10000,4716000
10/30/2009,0000,37.40000,37.40000,36.25000,36.25000,5114000
11/02/2009,0000,36.00000,36.50000,35.50000,36.45000,1999000
11/03/2009,0000,36.90000,36.90000,36.50000,36.65000,1632000
11/04/2009,0000,37.00000,37.30000,36.70000,37.10000,4120000
11/05/2009,0000,37.50000,38.00000,37.10000,37.60000,4579000
11/06/2009,0000,38.50000,38.60000,37.90000,37.90000,3877000
11/09/2009,0000,38.40000,38.50000,37.90000,38.30000,2185000
11/10/2009,0000,38.55000,38.70000,37.90000,38.05000,1957000
11/11/2009,0000,38.10000,38.75000,38.05000,38.50000,4238000
11/12/2009,0000,38.90000,39.20000,38.10000,38.45000,4918000
11/13/2009,0000,38.50000,38.65000,38.15000,38.25000,2523000
11/16/2009,0000,38.70000,38.90000,38.50000,38.50000,3381000
11/17/2009,0000,38.80000,38.95000,38.00000,38.00000,2256000
11/18/2009,0000,38.00000,38.80000,38.00000,38.80000,3716000
11/19/2009,0000,38.80000,41.00000,38.80000,40.90000,16237000
11/20/2009,0000,41.00000,41.35000,40.20000,40.90000,13772000
11/23/2009,0000,41.30000,41.80000,40.55000,41.45000,12828000
11/24/2009,0000,41.60000,41.90000,41.00000,41.00000,14423000
11/25/2009,0000,41.00000,41.20000,40.30000,40.80000,7166000
11/26/2009,0000,41.00000,42.05000,41.00000,41.50000,19059000
11/27/2009,0000,40.40000,41.05000,40.00000,40.00000,7794000
11/30/2009,0000,40.30000,41.00000,40.30000,41.00000,4492000
12/01/2009,0000,41.00000,42.35000,40.70000,41.50000,16535000
12/02/2009,0000,41.90000,43.65000,41.90000,42.90000,29113000
12/03/2009,0000,43.50000,43.50000,42.25000,42.30000,15302000
12/04/2009,0000,42.30000,43.35000,42.30000,42.30000,12448000
12/07/2009,0000,42.80000,44.40000,42.70000,43.90000,19400000
12/08/2009,0000,44.20000,44.20000,42.75000,43.15000,9090000
12/09/2009,0000,42.80000,43.50000,42.80000,43.10000,6929000
12/11/2009,0000,42.10000,43.30000,42.10000,42.50000,6260000
12/14/2009,0000,43.30000,43.30000,42.50000,42.70000,3981000
12/15/2009,0000,43.00000,43.20000,42.70000,43.00000,4804000
12/16/2009,0000,43.50000,44.30000,42.70000,43.65000,12446000
12/17/2009,0000,44.20000,44.20000,42.75000,42.75000,7299000
12/18/2009,0000,42.50000,43.20000,42.40000,43.20000,4470000
12/21/2009,0000,43.70000,45.50000,43.50000,45.00000,17687000
12/22/2009,0000,45.50000,45.60000,44.55000,45.00000,8866000
12/23/2009,0000,45.60000,46.05000,45.30000,45.30000,10536000
12/25/2009,0000,45.10000,45.30000,44.65000,44.90000,4012000
04/02/2007,0000,45.90000,46.65000,45.60000,46.55000,19412600
04/03/2007,0000,46.65000,49.80000,46.35000,49.80000,58852900
04/04/2007,0000,51.30000,52.80000,50.80000,52.10000,80362704
04/09/2007,0000,53.40000,53.40000,50.50000,51.50000,44261800
04/10/2007,0000,50.60000,51.00000,50.00000,50.60000,22869400
04/11/2007,0000,51.00000,51.90000,50.90000,51.40000,13579200
04/12/2007,0000,51.40000,51.80000,51.00000,51.00000,13323200
04/13/2007,0000,51.60000,51.90000,50.40000,50.70000,15816100
04/16/2007,0000,52.00000,52.30000,50.30000,50.60000,21158800
04/17/2007,0000,51.30000,52.00000,50.50000,50.50000,24695200
04/18/2007,0000,51.40000,52.30000,51.40000,51.70000,26367000
04/19/2007,0000,51.70000,53.20000,51.60000,52.90000,32689900
04/20/2007,0000,53.10000,53.40000,52.40000,52.40000,17647000
04/23/2007,0000,53.20000,53.40000,52.00000,52.00000,14584900
04/24/2007,0000,52.20000,54.70000,52.10000,53.80000,35871300
04/25/2007,0000,54.00000,54.60000,53.50000,54.00000,30151200
04/26/2007,0000,55.00000,56.30000,54.00000,54.10000,41635300
04/27/2007,0000,55.00000,55.10000,53.90000,54.30000,21989100
04/30/2007,0000,54.30000,54.60000,52.70000,53.00000,15532500
05/02/2007,0000,54.00000,54.30000,52.80000,52.90000,13628200
05/03/2007,0000,53.30000,53.50000,51.00000,52.50000,15287700
05/04/2007,0000,53.10000,53.40000,52.70000,53.40000,11166900
05/07/2007,0000,54.20000,55.50000,53.80000,54.60000,23601700
05/08/2007,0000,54.80000,54.80000,54.00000,54.00000,9078000
05/09/2007,0000,54.00000,55.40000,53.70000,53.80000,14081100
05/10/2007,0000,54.50000,54.60000,53.70000,54.00000,9074900
05/11/2007,0000,53.50000,54.00000,53.30000,53.40000,6756400
05/14/2007,0000,53.70000,53.90000,52.10000,52.10000,13091700
05/15/2007,0000,51.80000,52.50000,51.40000,51.60000,9362500
05/16/2007,0000,51.60000,52.50000,51.60000,52.20000,8508800
05/17/2007,0000,52.50000,52.70000,52.20000,52.40000,5010200
05/18/2007,0000,52.40000,52.70000,51.90000,52.00000,4659300
05/21/2007,0000,52.60000,53.50000,52.10000,52.90000,7007400
05/22/2007,0000,53.40000,53.80000,52.60000,52.70000,7622400
05/23/2007,0000,52.80000,53.40000,52.60000,52.70000,8318100
05/24/2007,0000,52.70000,53.60000,52.10000,52.70000,12160400
05/25/2007,0000,52.50000,53.20000,52.40000,52.80000,7222600
05/28/2007,0000,53.00000,53.30000,52.10000,52.10000,5891500
05/29/2007,0000,52.60000,52.70000,51.80000,51.80000,4709300
05/30/2007,0000,51.90000,52.20000,51.60000,51.60000,5868000
05/31/2007,0000,52.10000,52.60000,51.90000,52.20000,6543300
06/01/2007,0000,52.70000,53.90000,52.70000,53.50000,15678400
06/04/2007,0000,54.80000,55.00000,54.00000,54.00000,15578400
06/05/2007,0000,54.30000,54.30000,52.70000,53.10000,15966000
06/06/2007,0000,53.50000,54.30000,53.30000,53.50000,17812200
06/07/2007,0000,53.10000,53.70000,52.80000,53.50000,9932700
06/08/2007,0000,53.00000,54.20000,53.00000,53.40000,12157300
06/11/2007,0000,53.90000,54.40000,53.50000,54.00000,12116500
06/12/2007,0000,54.50000,56.10000,54.00000,55.00000,38001100
06/13/2007,0000,55.50000,56.50000,55.30000,55.50000,28237600
06/14/2007,0000,56.40000,56.70000,55.60000,55.60000,22155400
06/15/2007,0000,56.50000,57.50000,55.20000,57.50000,25126600
06/20/2007,0000,58.90000,59.30000,57.00000,57.00000,28241700
06/21/2007,0000,58.00000,59.50000,57.50000,59.30000,34859500
06/22/2007,0000,60.00000,60.20000,58.50000,59.30000,23105000
06/25/2007,0000,58.90000,59.30000,58.50000,58.50000,10088800
06/26/2007,0000,58.30000,58.80000,56.60000,57.10000,17240000
06/27/2007,0000,57.10000,58.00000,56.90000,57.00000,7894800
06/28/2007,0000,57.50000,57.50000,56.00000,56.30000,10929300
06/29/2007,0000,56.80000,57.70000,56.40000,57.00000,9972500
07/02/2007,0000,57.50000,57.50000,56.60000,57.00000,4561400
07/03/2007,0000,57.50000,58.40000,57.30000,57.60000,10052100
07/04/2007,0000,57.80000,58.10000,56.70000,56.80000,10130600
07/05/2007,0000,57.20000,58.50000,56.80000,58.20000,21398500
07/06/2007,0000,58.10000,58.30000,57.10000,57.80000,11694300
07/09/2007,0000,58.20000,59.20000,58.00000,58.40000,17530700
07/10/2007,0000,58.80000,58.90000,58.00000,58.10000,17032900
07/11/2007,0000,58.00000,58.60000,57.50000,57.50000,12591900
07/12/2007,0000,58.40000,58.70000,57.60000,57.60000,11999200
07/13/2007,0000,58.40000,58.40000,57.00000,57.00000,12597000
07/17/2007,0000,58.90000,58.90000,58.00000,58.50000,8769900
07/18/2007,0000,59.20000,59.30000,58.60000,58.60000,13490500
07/19/2007,0000,59.50000,62.00000,59.30000,61.10000,31049800
07/20/2007,0000,61.90000,62.50000,60.30000,60.50000,17289000
07/23/2007,0000,60.50000,61.80000,60.00000,60.10000,15649800
07/24/2007,0000,60.10000,60.50000,58.90000,59.00000,20692700
07/25/2007,0000,58.90000,59.90000,58.30000,59.00000,16576000
07/26/2007,0000,59.40000,59.70000,58.30000,58.30000,12047200
07/27/2007,0000,57.00000,59.70000,57.00000,57.60000,15600900
07/31/2007,0000,58.90000,59.30000,58.40000,58.40000,19742100
08/01/2007,0000,54.30000,54.80000,52.60000,52.60000,18777000
08/02/2007,0000,53.90000,53.90000,51.40000,53.00000,12598000
08/03/2007,0000,53.80000,55.70000,53.50000,54.70000,14640000
08/06/2007,0000,54.00000,55.40000,53.80000,55.00000,5727000
08/07/2007,0000,56.80000,56.80000,55.00000,55.00000,8593000
08/08/2007,0000,55.70000,56.80000,55.50000,55.90000,8900000
08/09/2007,0000,56.50000,56.50000,55.10000,55.20000,12825000
08/10/2007,0000,53.50000,54.10000,52.50000,52.70000,12903000
08/14/2007,0000,52.00000,53.10000,51.80000,52.00000,4697000
08/15/2007,0000,51.80000,52.40000,48.80000,49.30000,8908000
08/16/2007,0000,49.00000,49.30000,46.10000,46.60000,13505000
08/17/2007,0000,47.00000,47.60000,45.20000,46.35000,7624000
08/20/2007,0000,49.20000,49.20000,48.15000,49.10000,4206000
08/21/2007,0000,49.10000,49.10000,47.20000,47.55000,4911000
08/22/2007,0000,47.70000,48.60000,47.70000,47.90000,4237000
08/23/2007,0000,48.50000,50.50000,48.50000,49.00000,8274000
08/24/2007,0000,48.90000,49.05000,48.20000,48.30000,4721000
08/27/2007,0000,49.40000,49.40000,48.35000,48.40000,3610000
08/28/2007,0000,48.80000,48.95000,48.20000,48.20000,2416000
08/29/2007,0000,47.70000,47.70000,46.30000,47.50000,4899000
08/30/2007,0000,48.35000,48.60000,47.60000,47.70000,4541000
08/31/2007,0000,48.45000,48.50000,47.75000,48.50000,3839000
09/03/2007,0000,49.05000,49.20000,48.50000,48.75000,3089000
09/04/2007,0000,49.00000,49.30000,48.55000,48.80000,3823000
09/05/2007,0000,49.20000,49.80000,48.60000,48.90000,5459000
09/06/2007,0000,48.90000,49.40000,48.50000,49.20000,5654000
09/07/2007,0000,49.40000,50.40000,49.40000,49.60000,9619000
09/10/2007,0000,49.00000,49.40000,48.90000,49.20000,2318000
09/11/2007,0000,49.80000,49.80000,48.65000,48.65000,4167000
09/12/2007,0000,49.00000,49.65000,49.00000,49.10000,4196000
09/13/2007,0000,49.50000,49.65000,49.00000,49.00000,2828000
09/14/2007,0000,49.30000,49.40000,49.00000,49.00000,2166000
09/17/2007,0000,49.10000,49.20000,48.05000,48.05000,3818000
09/19/2007,0000,48.95000,48.95000,46.45000,46.45000,5260000
09/20/2007,0000,47.05000,47.80000,46.50000,47.00000,4263000
09/21/2007,0000,47.10000,47.40000,46.00000,46.50000,8888000
09/26/2007,0000,46.70000,46.80000,45.80000,46.05000,9874000
09/27/2007,0000,46.20000,49.25000,46.15000,49.25000,25640000
09/28/2007,0000,49.95000,51.30000,49.30000,50.20000,24141000
10/01/2007,0000,52.00000,52.70000,50.80000,50.80000,8702000
10/02/2007,0000,52.50000,52.50000,51.00000,51.90000,12650000
10/03/2007,0000,51.90000,53.00000,51.50000,52.00000,11472000
10/04/2007,0000,52.40000,53.30000,51.80000,52.60000,13141000
10/05/2007,0000,52.60000,53.10000,51.60000,51.90000,7263000
10/08/2007,0000,52.50000,54.40000,52.50000,53.20000,13575000
10/09/2007,0000,54.10000,56.90000,53.70000,53.80000,36440000
10/11/2007,0000,54.90000,55.30000,53.00000,53.40000,10620000
10/12/2007,0000,53.40000,53.90000,52.00000,52.00000,6910000
10/15/2007,0000,52.90000,54.00000,52.40000,53.10000,9272000
10/16/2007,0000,52.80000,53.90000,52.30000,52.40000,7407000
10/17/2007,0000,52.40000,52.90000,51.00000,51.50000,7584000
10/18/2007,0000,52.20000,53.50000,52.00000,52.90000,10422000
10/19/2007,0000,52.90000,53.50000,52.10000,52.30000,5805000
10/22/2007,0000,50.60000,51.50000,50.30000,50.80000,6738000
10/23/2007,0000,51.60000,51.60000,50.90000,51.20000,5584000
10/24/2007,0000,51.50000,51.80000,50.00000,50.10000,6605000
10/25/2007,0000,50.50000,50.80000,49.30000,50.10000,8364000
10/26/2007,0000,50.50000,50.50000,49.60000,50.30000,4415000
10/29/2007,0000,50.50000,51.60000,50.40000,50.50000,12416000
10/30/2007,0000,51.00000,51.80000,50.30000,50.50000,16003000
10/31/2007,0000,50.50000,50.90000,49.60000,50.00000,8643000
11/01/2007,0000,50.30000,50.80000,49.70000,49.80000,6228000
11/02/2007,0000,48.80000,49.45000,48.50000,49.00000,5718000
11/05/2007,0000,49.20000,49.50000,48.70000,49.40000,5369000
11/06/2007,0000,49.50000,50.70000,49.35000,50.60000,5484000
11/07/2007,0000,51.00000,51.80000,50.30000,50.90000,6798000
11/08/2007,0000,49.10000,49.90000,47.35000,47.60000,6543000
11/09/2007,0000,48.10000,48.60000,47.60000,48.20000,4521000
11/12/2007,0000,47.50000,48.60000,46.90000,47.60000,5740000
11/13/2007,0000,48.60000,48.60000,47.05000,48.60000,4777000
11/14/2007,0000,49.80000,49.80000,48.90000,48.95000,5947000
11/15/2007,0000,48.95000,48.95000,48.05000,48.05000,2704000
11/16/2007,0000,47.85000,47.85000,47.05000,47.30000,4198000
11/19/2007,0000,47.95000,48.50000,47.60000,47.95000,3252000
11/20/2007,0000,47.60000,48.50000,47.00000,48.45000,3286000
11/21/2007,0000,48.45000,48.70000,47.50000,47.50000,2089000
11/22/2007,0000,47.50000,47.90000,46.10000,46.15000,4751000
11/23/2007,0000,46.30000,46.70000,45.20000,45.35000,4273000
11/26/2007,0000,46.10000,46.15000,45.05000,45.05000,2274000
11/27/2007,0000,44.50000,44.50000,41.90000,44.15000,8238000
11/28/2007,0000,44.15000,44.15000,42.00000,42.00000,4440000
11/29/2007,0000,43.00000,43.45000,42.10000,42.20000,5050000
11/30/2007,0000,42.65000,44.00000,42.50000,44.00000,4959000
12/03/2007,0000,44.50000,44.50000,43.30000,43.70000,2809000
12/04/2007,0000,43.50000,44.45000,43.50000,44.45000,2334000
12/05/2007,0000,44.40000,45.95000,44.40000,45.95000,6032000
12/06/2007,0000,46.60000,46.60000,45.35000,45.45000,3560000
12/07/2007,0000,46.20000,46.20000,43.70000,43.70000,2104000
12/10/2007,0000,44.00000,44.50000,43.80000,44.00000,1908000
12/11/2007,0000,44.40000,44.40000,43.40000,43.70000,1112000
12/12/2007,0000,43.65000,43.65000,43.10000,43.30000,1828000
12/13/2007,0000,43.45000,44.00000,42.10000,42.10000,2517000
12/14/2007,0000,42.10000,42.60000,39.60000,41.50000,5833000
12/17/2007,0000,41.00000,41.10000,38.60000,38.60000,4725000
12/18/2007,0000,38.00000,38.35000,36.50000,37.15000,7065000
12/19/2007,0000,37.50000,39.50000,37.50000,39.50000,4209000
12/20/2007,0000,39.50000,39.60000,38.10000,38.10000,2414000
12/21/2007,0000,38.30000,39.20000,37.95000,38.50000,2049000
12/24/2007,0000,39.00000,41.15000,39.00000,41.15000,5053000
12/25/2007,0000,41.10000,41.95000,40.70000,41.15000,3665000
12/26/2007,0000,40.90000,41.00000,40.30000,40.85000,1141000
12/27/2007,0000,40.85000,41.80000,40.85000,41.80000,2981000
12/28/2007,0000,41.65000,42.80000,41.50000,42.80000,3864000
12/31/2007,0000,42.90000,43.60000,42.20000,43.60000,2843000
01/02/2008,0000,43.60000,43.75000,42.60000,42.70000,2462000
01/03/2008,0000,41.10000,41.80000,40.50000,40.85000,3569000
01/04/2008,0000,40.50000,41.60000,40.30000,41.00000,1527000
01/07/2008,0000,39.00000,39.95000,38.15000,38.15000,3421000
01/08/2008,0000,38.20000,39.20000,38.20000,38.50000,2102000
01/09/2008,0000,38.00000,39.25000,37.70000,39.20000,1500000
01/10/2008,0000,39.50000,40.00000,39.30000,39.30000,1234000
01/11/2008,0000,39.55000,40.20000,39.50000,39.65000,1655000
01/14/2008,0000,40.50000,40.50000,39.05000,39.30000,2392000
01/15/2008,0000,40.20000,41.00000,40.00000,40.00000,2630000
01/16/2008,0000,38.90000,39.10000,37.50000,38.00000,5621000
01/17/2008,0000,38.00000,38.70000,37.30000,38.00000,4463000
01/18/2008,0000,37.35000,38.60000,37.35000,38.50000,1957000
01/21/2008,0000,38.40000,38.50000,37.60000,37.65000,3064000
01/22/2008,0000,35.95000,35.95000,35.05000,35.05000,6106000
01/23/2008,0000,35.00000,35.60000,32.60000,33.10000,6945000
01/24/2008,0000,34.20000,34.20000,30.80000,30.95000,12680000
01/25/2008,0000,31.90000,32.40000,31.55000,32.30000,7351000
01/28/2008,0000,32.20000,32.25000,31.10000,31.50000,5940000
01/29/2008,0000,32.15000,32.75000,31.60000,32.20000,4133000
01/30/2008,0000,33.20000,33.45000,32.50000,32.50000,3356000
01/31/2008,0000,33.10000,33.30000,32.05000,32.40000,3861000
02/01/2008,0000,33.30000,33.30000,32.60000,33.10000,2161000
02/12/2008,0000,33.00000,33.65000,32.90000,33.55000,3201000
02/13/2008,0000,33.55000,35.50000,33.55000,34.05000,4272000
02/14/2008,0000,35.20000,35.40000,34.60000,35.40000,3552000
02/15/2008,0000,35.20000,36.30000,35.00000,35.70000,5314000
02/18/2008,0000,36.50000,37.00000,36.00000,37.00000,4462000
02/19/2008,0000,38.00000,39.40000,37.65000,39.30000,10111000
02/20/2008,0000,39.15000,39.50000,37.65000,37.80000,11184000
02/21/2008,0000,38.05000,38.45000,37.25000,37.50000,8960000
02/22/2008,0000,37.20000,38.30000,36.95000,37.65000,7209000
02/25/2008,0000,38.50000,39.00000,38.00000,38.35000,7495000
02/26/2008,0000,38.90000,39.25000,38.10000,38.15000,5526000
02/27/2008,0000,38.40000,38.60000,38.00000,38.20000,4691000
02/29/2008,0000,37.80000,38.60000,37.70000,38.00000,5260000
03/03/2008,0000,37.00000,37.15000,36.00000,36.75000,4194000
03/04/2008,0000,36.75000,37.50000,36.75000,37.45000,3951000
03/05/2008,0000,37.45000,37.50000,36.50000,36.80000,4408000
03/06/2008,0000,36.80000,37.90000,36.80000,37.85000,5803000
03/07/2008,0000,37.80000,38.85000,37.50000,38.35000,9536000
03/10/2008,0000,38.60000,38.75000,38.00000,38.00000,3542000
03/11/2008,0000,37.80000,38.00000,37.35000,37.80000,3604000
03/12/2008,0000,38.60000,38.60000,37.80000,37.80000,3931000
03/13/2008,0000,38.00000,38.10000,37.00000,37.00000,2095000
03/14/2008,0000,37.30000,37.55000,36.60000,36.60000,3931000
03/18/2008,0000,34.30000,34.80000,34.30000,34.80000,3744000
03/19/2008,0000,35.60000,35.60000,34.10000,34.15000,4364000
03/20/2008,0000,34.00000,34.05000,33.00000,33.90000,7180000
03/21/2008,0000,34.15000,34.70000,33.80000,34.30000,11286000
03/25/2008,0000,34.80000,35.50000,34.60000,35.30000,6362000
03/26/2008,0000,35.80000,35.80000,34.30000,34.35000,7549000
03/27/2008,0000,34.30000,34.75000,33.90000,34.60000,2998000
03/28/2008,0000,34.60000,35.35000,34.50000,35.20000,3207000
03/31/2008,0000,35.60000,36.10000,35.25000,35.90000,5834000
04/01/2008,0000,36.45000,37.00000,36.00000,36.20000,9360000
04/02/2008,0000,37.20000,37.40000,36.80000,36.95000,5366000
04/03/2008,0000,37.00000,37.20000,36.55000,37.00000,4494000
04/07/2008,0000,37.15000,37.30000,36.75000,36.80000,4363000
04/08/2008,0000,37.00000,37.10000,36.70000,36.90000,2958000
04/09/2008,0000,37.50000,37.80000,37.20000,37.65000,5595000
04/10/2008,0000,38.00000,38.00000,37.50000,37.70000,3970000
04/11/2008,0000,38.10000,38.50000,37.65000,37.75000,9270000
04/14/2008,0000,37.20000,37.40000,36.35000,36.60000,6249000
04/15/2008,0000,36.60000,37.00000,36.50000,36.55000,4910000
04/16/2008,0000,36.75000,37.10000,36.55000,36.90000,3579000
04/17/2008,0000,37.20000,37.45000,37.05000,37.10000,5992000
04/18/2008,0000,37.50000,38.35000,37.45000,38.25000,12932000
04/21/2008,0000,39.20000,39.75000,38.90000,39.70000,15034000
04/22/2008,0000,40.00000,40.00000,38.50000,39.00000,8372000
04/23/2008,0000,40.00000,40.20000,39.00000,39.40000,13828000
04/24/2008,0000,39.00000,39.80000,38.55000,38.65000,14465000
04/25/2008,0000,39.30000,39.60000,38.85000,38.90000,5904000
04/28/2008,0000,39.40000,39.40000,38.50000,38.50000,3636000
04/29/2008,0000,38.50000,39.90000,38.50000,39.00000,13040000
04/30/2008,0000,39.00000,40.05000,38.70000,39.30000,12931000
05/02/2008,0000,39.60000,39.90000,39.10000,39.20000,6790000
05/05/2008,0000,39.35000,39.45000,38.55000,38.65000,5272000
05/06/2008,0000,38.65000,39.05000,38.55000,38.65000,3796000
05/07/2008,0000,38.95000,39.60000,38.85000,38.95000,4490000
05/08/2008,0000,38.90000,39.45000,38.50000,39.00000,8124000
05/09/2008,0000,39.00000,39.50000,38.85000,38.90000,5165000
05/12/2008,0000,39.25000,39.70000,38.95000,39.45000,5441000
05/13/2008,0000,39.80000,39.80000,39.20000,39.25000,4692000
05/14/2008,0000,39.30000,40.35000,39.25000,39.85000,10862000
05/15/2008,0000,40.20000,40.40000,39.80000,39.80000,7030000
05/16/2008,0000,40.20000,40.30000,39.70000,39.75000,7393000
05/19/2008,0000,39.80000,39.95000,39.20000,39.60000,5714000
05/20/2008,0000,39.60000,39.90000,39.00000,39.00000,7112000
05/21/2008,0000,38.70000,39.35000,38.70000,38.70000,5113000
05/22/2008,0000,38.50000,38.50000,38.20000,38.35000,3413000
05/23/2008,0000,38.40000,38.85000,37.55000,37.55000,4982000
05/26/2008,0000,37.40000,37.40000,36.50000,36.60000,3532000
05/27/2008,0000,36.80000,37.30000,36.80000,37.20000,2764000
05/28/2008,0000,37.50000,37.50000,36.85000,36.90000,2071000
05/29/2008,0000,37.00000,37.50000,36.80000,36.90000,1481000
05/30/2008,0000,37.00000,37.30000,36.40000,36.60000,2431000
06/02/2008,0000,36.60000,37.10000,36.60000,37.05000,1360000
06/03/2008,0000,37.00000,37.20000,36.80000,37.10000,1952000
06/04/2008,0000,37.10000,37.20000,36.80000,37.00000,1709000
06/05/2008,0000,37.05000,37.70000,37.05000,37.60000,2092000
06/06/2008,0000,38.10000,38.10000,37.60000,37.60000,1875000
06/10/2008,0000,37.00000,37.30000,36.50000,36.50000,2810000
06/11/2008,0000,36.50000,36.80000,35.00000,35.20000,3373000
06/12/2008,0000,35.00000,35.00000,33.20000,33.50000,4453000
06/13/2008,0000,34.00000,34.25000,33.80000,34.20000,1989000
06/16/2008,0000,35.00000,35.40000,34.90000,35.00000,1791000
06/17/2008,0000,35.35000,35.40000,34.65000,35.00000,1607000
06/18/2008,0000,35.00000,35.55000,35.00000,35.30000,1245000
06/19/2008,0000,35.00000,35.30000,34.80000,35.00000,1101000
06/20/2008,0000,35.20000,35.60000,34.60000,34.60000,2085000
06/23/2008,0000,34.10000,34.60000,33.80000,34.40000,1788000
06/24/2008,0000,34.60000,34.80000,33.50000,33.50000,2992000
06/25/2008,0000,33.60000,34.70000,33.30000,34.70000,2640000
06/26/2008,0000,35.00000,35.10000,34.40000,34.40000,1904000
06/27/2008,0000,32.50000,33.50000,32.05000,32.45000,4702000
06/30/2008,0000,32.85000,33.40000,32.10000,32.10000,3583000
07/01/2008,0000,33.00000,33.00000,32.05000,32.20000,3125000
07/02/2008,0000,32.80000,33.70000,32.45000,33.50000,2757000
07/03/2008,0000,33.00000,34.75000,32.85000,34.75000,2018000
07/04/2008,0000,34.75000,34.80000,33.50000,33.60000,1709000
07/07/2008,0000,33.60000,33.90000,33.40000,33.85000,1731000
07/08/2008,0000,33.85000,34.25000,32.35000,32.50000,2311000
07/09/2008,0000,33.00000,33.00000,31.55000,31.55000,3996000
07/10/2008,0000,31.50000,31.90000,30.75000,30.85000,3111000
07/11/2008,0000,30.90000,31.90000,30.90000,31.90000,1647000
07/14/2008,0000,32.00000,32.40000,31.80000,31.95000,1062000
07/15/2008,0000,31.80000,31.80000,30.20000,30.20000,2582000
07/16/2008,0000,30.40000,30.65000,30.00000,30.60000,3984000
07/17/2008,0000,31.80000,32.65000,31.10000,32.20000,2969000
07/18/2008,0000,32.40000,32.50000,30.65000,30.90000,2760000
07/21/2008,0000,31.20000,31.60000,31.15000,31.50000,1571000
07/22/2008,0000,31.30000,31.70000,31.20000,31.30000,1347000
07/23/2008,0000,32.50000,32.60000,31.85000,32.20000,3987000
07/24/2008,0000,32.60000,33.20000,32.40000,33.10000,3732000
07/25/2008,0000,32.60000,32.85000,32.30000,32.45000,2487000
07/29/2008,0000,32.00000,32.00000,31.55000,31.80000,1876000
07/30/2008,0000,32.10000,32.50000,32.10000,32.20000,2567000
07/31/2008,0000,32.40000,32.60000,31.75000,32.50000,3425000
08/01/2008,0000,31.75000,32.40000,31.20000,32.20000,4329000
08/04/2008,0000,32.00000,32.20000,31.60000,31.65000,9195000
08/05/2008,0000,28.00000,28.40000,27.50000,27.50000,6033000
08/06/2008,0000,28.00000,28.70000,28.00000,28.70000,3198000
08/07/2008,0000,28.70000,28.75000,28.10000,28.10000,2900000
08/08/2008,0000,27.70000,30.05000,27.70000,29.85000,6337000
08/11/2008,0000,30.15000,31.00000,30.15000,30.45000,2608000
08/12/2008,0000,30.60000,31.10000,30.20000,30.50000,5053000
08/13/2008,0000,30.60000,31.15000,30.25000,31.00000,3643000
08/14/2008,0000,30.80000,31.00000,30.50000,30.70000,3091000
08/15/2008,0000,31.90000,32.50000,31.50000,31.80000,9797000
08/18/2008,0000,31.95000,31.95000,30.65000,31.00000,4125000
08/19/2008,0000,30.70000,31.30000,30.65000,30.90000,2388000
08/20/2008,0000,31.00000,31.05000,30.30000,30.55000,3247000
08/21/2008,0000,30.70000,30.80000,30.30000,30.55000,2369000
08/22/2008,0000,30.95000,30.95000,30.00000,30.05000,1690000
08/25/2008,0000,30.40000,30.70000,30.35000,30.45000,1173000
08/26/2008,0000,30.25000,30.45000,30.00000,30.20000,924000
08/27/2008,0000,30.20000,30.95000,30.20000,30.70000,1514000
08/28/2008,0000,31.30000,31.75000,31.15000,31.40000,4069000
08/29/2008,0000,31.90000,32.55000,31.65000,32.40000,6740000
09/01/2008,0000,32.00000,32.00000,30.50000,30.50000,2541000
09/02/2008,0000,30.60000,31.00000,29.60000,30.10000,2789000
09/03/2008,0000,30.00000,30.35000,29.00000,29.00000,2411000
09/04/2008,0000,29.00000,29.50000,28.50000,29.10000,3802000
09/05/2008,0000,28.50000,31.00000,28.00000,31.00000,2546000
09/08/2008,0000,30.60000,32.25000,30.50000,31.80000,6439000
09/09/2008,0000,31.50000,31.50000,29.70000,29.90000,3227000
09/10/2008,0000,29.90000,30.70000,29.90000,30.70000,2799000
09/11/2008,0000,31.00000,31.00000,29.60000,29.60000,1880000
09/12/2008,0000,30.10000,30.40000,29.10000,30.30000,2425000
09/15/2008,0000,29.60000,30.00000,28.20000,28.25000,2217000
09/16/2008,0000,26.30000,27.45000,26.30000,27.10000,8142000
09/17/2008,0000,28.70000,28.90000,27.50000,27.70000,3825000
09/18/2008,0000,26.10000,27.00000,25.80000,26.30000,3822000
09/19/2008,0000,27.80000,28.10000,27.30000,28.10000,5935000
09/22/2008,0000,28.95000,29.40000,28.25000,28.95000,3007000
09/23/2008,0000,28.20000,29.20000,28.10000,29.00000,4847000
09/24/2008,0000,28.60000,29.20000,28.55000,28.80000,3642000
09/25/2008,0000,28.40000,28.65000,27.80000,27.85000,3489000
09/26/2008,0000,28.00000,28.15000,26.80000,26.80000,2844000
09/30/2008,0000,24.95000,26.75000,24.95000,26.75000,3746000
10/01/2008,0000,27.60000,28.10000,27.10000,27.55000,3127000
10/02/2008,0000,27.65000,28.05000,27.05000,27.15000,1810000
10/03/2008,0000,26.60000,28.00000,26.30000,28.00000,1616000
10/06/2008,0000,27.00000,27.10000,26.60000,26.60000,1851000
10/07/2008,0000,25.80000,26.45000,25.55000,26.00000,3605000
10/08/2008,0000,25.40000,25.60000,24.20000,24.25000,3535000
10/09/2008,0000,23.20000,24.25000,22.60000,22.60000,4264000
10/13/2008,0000,21.85000,22.00000,21.85000,21.85000,1939000
10/14/2008,0000,23.35000,23.35000,22.80000,23.35000,4183000
10/15/2008,0000,22.80000,23.10000,22.60000,22.80000,2205000
10/16/2008,0000,22.05000,22.05000,22.05000,22.05000,328000
10/17/2008,0000,21.60000,22.05000,21.30000,21.30000,3522000
10/20/2008,0000,20.60000,21.00000,20.60000,20.95000,3273000
10/21/2008,0000,21.00000,21.60000,20.35000,20.40000,3496000
10/22/2008,0000,19.70000,19.95000,19.70000,19.70000,3919000
10/23/2008,0000,19.05000,19.05000,19.05000,19.05000,816000
10/24/2008,0000,18.40000,18.40000,18.40000,18.40000,585000
10/27/2008,0000,17.15000,17.15000,17.15000,17.15000,922000
10/28/2008,0000,15.95000,18.35000,15.95000,18.35000,10053000
10/29/2008,0000,19.60000,19.60000,18.35000,18.50000,7808000
10/30/2008,0000,18.50000,19.75000,18.50000,19.75000,4633000
10/31/2008,0000,19.75000,20.95000,19.20000,20.80000,8626000
11/03/2008,0000,21.10000,22.00000,20.35000,21.50000,6710000
11/04/2008,0000,21.20000,21.30000,20.45000,20.80000,4947000
11/05/2008,0000,21.45000,21.45000,20.05000,20.60000,6130000
11/06/2008,0000,19.25000,19.60000,19.20000,19.20000,4265000
11/07/2008,0000,18.00000,19.95000,18.00000,19.80000,2776000
11/10/2008,0000,19.30000,19.50000,18.55000,18.70000,4399000
11/11/2008,0000,18.00000,18.40000,17.55000,17.60000,2666000
11/12/2008,0000,17.50000,18.30000,17.45000,17.80000,1695000
11/13/2008,0000,16.80000,17.30000,16.65000,16.70000,2462000
11/14/2008,0000,17.40000,17.60000,16.30000,16.50000,2576000
11/17/2008,0000,16.00000,16.25000,15.35000,15.35000,4048000
11/18/2008,0000,14.55000,14.80000,14.30000,14.30000,4034000
11/19/2008,0000,14.30000,15.20000,14.15000,14.90000,2884000
11/20/2008,0000,13.90000,14.45000,13.90000,13.90000,3295000
11/21/2008,0000,13.20000,14.85000,13.10000,14.85000,6485000
11/24/2008,0000,14.80000,14.80000,13.85000,14.00000,7191000
11/25/2008,0000,14.50000,14.85000,14.30000,14.35000,4297000
11/26/2008,0000,14.35000,14.85000,14.30000,14.70000,2697000
11/27/2008,0000,15.00000,15.65000,15.00000,15.60000,5873000
11/28/2008,0000,15.60000,15.95000,15.20000,15.60000,3846000
12/01/2008,0000,15.60000,16.65000,15.40000,16.45000,7893000
12/02/2008,0000,15.40000,16.00000,15.35000,15.60000,4492000
12/03/2008,0000,15.80000,16.20000,15.60000,16.00000,5492000
12/04/2008,0000,16.50000,16.50000,15.85000,15.90000,5260000
12/05/2008,0000,15.80000,16.05000,15.40000,15.70000,6035000
12/08/2008,0000,15.75000,16.45000,15.75000,16.35000,9098000
12/09/2008,0000,16.60000,17.05000,16.25000,16.70000,7677000
12/10/2008,0000,16.75000,17.85000,16.75000,17.85000,9743000
12/11/2008,0000,17.80000,18.60000,17.70000,18.40000,11013000
12/12/2008,0000,18.10000,18.70000,17.15000,17.25000,9342000
12/15/2008,0000,17.80000,18.30000,17.65000,17.70000,3345000
12/16/2008,0000,17.50000,17.60000,17.20000,17.40000,2143000
12/17/2008,0000,17.80000,18.15000,17.35000,17.35000,4609000
12/18/2008,0000,17.30000,17.45000,16.70000,17.15000,3405000
12/19/2008,0000,17.00000,17.65000,16.85000,17.50000,3390000
12/22/2008,0000,17.65000,18.10000,17.10000,17.10000,3457000
12/23/2008,0000,17.05000,17.20000,16.20000,16.25000,2334000
12/24/2008,0000,16.05000,16.50000,15.90000,16.35000,1274000
12/25/2008,0000,16.40000,16.50000,16.05000,16.15000,1342000
12/26/2008,0000,16.30000,16.70000,16.20000,16.35000,1624000
12/29/2008,0000,16.35000,16.45000,16.10000,16.15000,869000
12/30/2008,0000,16.20000,16.90000,16.20000,16.85000,2087000
12/31/2008,0000,17.00000,17.45000,16.85000,17.10000,3078000
01/05/2009,0000,17.55000,17.90000,17.50000,17.55000,2855000
01/06/2009,0000,18.20000,18.20000,17.70000,17.95000,7347000
01/07/2009,0000,18.10000,18.70000,17.95000,18.40000,7689000
01/08/2009,0000,17.90000,18.00000,17.15000,17.15000,4193000
01/09/2009,0000,17.00000,17.65000,16.60000,17.55000,5825000
01/12/2009,0000,17.40000,17.45000,17.05000,17.10000,2340000
01/13/2009,0000,17.20000,17.40000,17.00000,17.40000,3208000
01/14/2009,0000,17.30000,17.65000,17.15000,17.30000,3332000
01/15/2009,0000,16.50000,16.90000,16.35000,16.70000,2112000
01/16/2009,0000,16.35000,17.60000,16.35000,17.55000,6390000
01/19/2009,0000,18.40000,18.45000,17.90000,18.20000,5767000
01/20/2009,0000,18.00000,18.20000,17.70000,18.20000,6097000
01/21/2009,0000,17.70000,18.25000,17.70000,17.80000,7893000
02/02/2009,0000,17.80000,17.80000,17.10000,17.20000,3433000
02/03/2009,0000,17.20000,17.75000,17.00000,17.55000,4273000
02/04/2009,0000,17.75000,18.10000,17.60000,17.80000,6925000
02/05/2009,0000,17.70000,17.80000,17.50000,17.55000,2132000
02/06/2009,0000,17.70000,18.45000,17.70000,18.15000,9720000
02/09/2009,0000,18.45000,18.70000,18.00000,18.00000,9364000
02/10/2009,0000,18.15000,18.55000,18.00000,18.40000,8534000
02/11/2009,0000,17.90000,18.50000,17.85000,18.40000,4979000
02/12/2009,0000,18.50000,19.20000,18.35000,18.35000,13685000
02/13/2009,0000,18.70000,19.40000,18.45000,19.20000,10924000
02/16/2009,0000,19.50000,20.00000,19.10000,19.55000,11466000
02/17/2009,0000,19.65000,20.00000,19.05000,19.05000,5284000
02/18/2009,0000,18.70000,18.90000,18.50000,18.70000,4298000
02/19/2009,0000,18.20000,19.30000,18.10000,18.80000,8127000
02/20/2009,0000,18.40000,18.75000,18.10000,18.10000,3645000
02/23/2009,0000,17.60000,17.95000,17.40000,17.90000,6246000
02/24/2009,0000,17.40000,18.00000,17.20000,17.90000,6529000
02/25/2009,0000,18.30000,18.60000,18.30000,18.30000,6039000
02/26/2009,0000,18.55000,18.55000,18.10000,18.20000,2815000
02/27/2009,0000,18.30000,18.70000,18.20000,18.50000,3452000
03/02/2009,0000,18.30000,18.30000,17.70000,17.70000,3696000
03/03/2009,0000,17.50000,18.15000,17.20000,18.15000,3189000
03/04/2009,0000,18.15000,18.90000,18.15000,18.65000,6314000
03/05/2009,0000,18.95000,19.90000,18.90000,19.25000,12998000
03/06/2009,0000,19.70000,19.70000,19.20000,19.35000,6462000
03/09/2009,0000,19.60000,19.60000,18.50000,19.05000,5197000
03/10/2009,0000,18.85000,19.75000,18.80000,19.40000,8423000
03/11/2009,0000,19.70000,19.75000,19.05000,19.05000,7686000
03/12/2009,0000,19.45000,19.65000,19.20000,19.60000,5097000
03/13/2009,0000,20.05000,20.80000,20.05000,20.50000,15970000
03/16/2009,0000,21.00000,21.15000,20.50000,20.60000,8529000
03/17/2009,0000,20.60000,20.85000,20.00000,20.40000,5989000
03/18/2009,0000,20.80000,21.00000,20.40000,20.60000,7803000
03/19/2009,0000,20.90000,21.00000,20.20000,20.25000,6372000
03/20/2009,0000,20.25000,20.40000,20.00000,20.00000,4359000
03/23/2009,0000,20.15000,21.15000,20.10000,21.00000,6959000
03/24/2009,0000,21.55000,21.60000,20.85000,21.00000,6068000
03/25/2009,0000,21.00000,21.40000,20.85000,21.35000,6544000
03/26/2009,0000,21.45000,22.20000,21.40000,21.65000,12392000
03/27/2009,0000,22.00000,22.25000,21.70000,21.70000,10533000
03/30/2009,0000,21.40000,21.40000,20.20000,20.20000,6922000
03/31/2009,0000,20.20000,20.65000,20.00000,20.30000,4544000
04/01/2009,0000,20.30000,21.10000,20.30000,21.00000,7183000
04/02/2009,0000,21.20000,21.80000,21.05000,21.40000,10375000
04/03/2009,0000,21.70000,21.85000,21.10000,21.10000,6630000
04/06/2009,0000,21.10000,22.55000,21.00000,22.50000,17208000
04/07/2009,0000,22.20000,22.95000,22.00000,22.90000,13169000
04/08/2009,0000,22.90000,23.70000,22.50000,22.80000,8821000
04/09/2009,0000,23.20000,23.45000,22.80000,23.25000,9396000
04/10/2009,0000,23.80000,23.85000,22.80000,23.20000,9070000
04/13/2009,0000,23.60000,24.00000,23.30000,23.40000,9071000
04/14/2009,0000,23.45000,24.30000,23.45000,23.85000,9262000
04/15/2009,0000,23.85000,23.85000,23.05000,23.30000,8135000
04/16/2009,0000,23.50000,24.60000,23.40000,24.20000,14919000
04/17/2009,0000,24.60000,24.80000,22.55000,22.55000,14578000
04/20/2009,0000,22.60000,22.95000,21.95000,22.90000,5656000
04/21/2009,0000,22.70000,24.50000,22.60000,24.50000,15014000
04/22/2009,0000,25.00000,26.20000,25.00000,26.20000,9280000
04/23/2009,0000,27.60000,28.00000,26.60000,28.00000,24016000
04/24/2009,0000,28.75000,29.30000,28.20000,28.90000,31759000
04/27/2009,0000,29.50000,29.50000,26.90000,26.90000,17533000
04/28/2009,0000,27.20000,27.50000,26.40000,26.85000,18171000
04/29/2009,0000,27.00000,27.15000,26.40000,26.85000,12631000
04/30/2009,0000,28.70000,28.70000,28.50000,28.70000,10027000
05/04/2009,0000,30.70000,30.70000,30.20000,30.70000,10277000
05/05/2009,0000,32.60000,32.60000,29.60000,30.30000,15015000
05/06/2009,0000,30.30000,31.45000,30.20000,31.05000,11708000
05/07/2009,0000,31.00000,31.60000,29.70000,30.65000,10423000
05/08/2009,0000,30.20000,32.75000,30.20000,32.75000,18607000
05/11/2009,0000,33.00000,34.65000,32.90000,33.20000,18310000
05/12/2009,0000,32.80000,32.80000,31.00000,32.10000,11077000
05/13/2009,0000,32.00000,33.40000,31.50000,32.80000,19579000
05/14/2009,0000,33.40000,34.35000,32.95000,33.60000,24707000
05/15/2009,0000,35.00000,35.00000,33.60000,34.05000,15146000
05/18/2009,0000,34.30000,36.40000,34.30000,35.95000,17042000
05/19/2009,0000,36.50000,36.90000,34.00000,34.25000,17705000
05/20/2009,0000,34.30000,35.10000,33.30000,34.30000,13656000
05/21/2009,0000,34.40000,35.40000,33.90000,35.05000,16130000
05/22/2009,0000,34.80000,37.50000,34.80000,37.50000,33127000
05/25/2009,0000,37.80000,39.80000,36.50000,39.00000,23453000
05/26/2009,0000,40.00000,40.40000,36.30000,37.00000,21993000
05/27/2009,0000,37.20000,39.50000,36.50000,39.40000,32647000
06/01/2009,0000,40.95000,41.00000,38.10000,38.80000,17375000
06/02/2009,0000,39.40000,39.50000,37.00000,37.50000,10858000
06/03/2009,0000,37.50000,37.55000,35.80000,36.20000,12050000
06/04/2009,0000,36.00000,36.80000,35.10000,35.30000,11685000
06/05/2009,0000,35.30000,37.15000,35.00000,36.85000,24506000
06/08/2009,0000,36.50000,37.50000,36.00000,36.00000,15543000
06/09/2009,0000,36.20000,36.25000,33.50000,33.80000,15832000
06/10/2009,0000,34.80000,34.80000,33.00000,33.75000,8428000
06/11/2009,0000,34.50000,35.60000,33.55000,35.60000,7261000
06/12/2009,0000,35.80000,37.00000,35.60000,35.60000,12533000
06/15/2009,0000,35.50000,35.60000,33.15000,33.15000,10160000
06/16/2009,0000,33.10000,33.80000,31.70000,32.40000,4911000
06/17/2009,0000,33.35000,33.35000,31.50000,31.50000,5903000
06/18/2009,0000,32.20000,32.20000,29.90000,30.50000,8203000
06/19/2009,0000,30.70000,31.90000,30.30000,31.90000,4509000
06/22/2009,0000,32.20000,33.50000,32.00000,33.00000,10512000
06/23/2009,0000,32.15000,32.40000,31.65000,31.80000,7661000
06/24/2009,0000,31.80000,32.80000,31.50000,31.80000,6469000
06/25/2009,0000,32.20000,32.90000,32.20000,32.70000,6206000
06/26/2009,0000,32.90000,33.25000,32.00000,32.05000,4821000
06/29/2009,0000,32.85000,33.45000,32.50000,32.50000,8579000
06/30/2009,0000,33.30000,33.70000,32.90000,33.05000,8248000
07/01/2009,0000,33.30000,35.35000,33.25000,35.35000,14839000
07/02/2009,0000,36.70000,37.70000,36.70000,37.50000,25240000
07/03/2009,0000,37.50000,38.95000,36.80000,38.70000,20485000
07/06/2009,0000,39.30000,39.40000,37.20000,37.90000,11869000
07/07/2009,0000,38.10000,38.35000,37.50000,37.80000,6806000
07/08/2009,0000,37.50000,38.80000,37.00000,37.30000,11822000
07/09/2009,0000,37.50000,38.05000,36.80000,37.60000,13428000
07/10/2009,0000,37.60000,37.85000,37.10000,37.25000,5952000
07/13/2009,0000,37.25000,37.80000,35.70000,35.80000,15662000
07/14/2009,0000,34.05000,35.40000,33.70000,35.05000,14266000
07/15/2009,0000,35.60000,36.10000,35.20000,35.50000,12803000
07/16/2009,0000,36.30000,36.75000,35.65000,35.90000,21160000
07/17/2009,0000,36.50000,36.60000,36.00000,36.30000,6802000
07/20/2009,0000,36.60000,37.90000,36.40000,37.20000,12035000
07/21/2009,0000,37.70000,38.60000,37.15000,37.80000,15735000
07/22/2009,0000,38.00000,38.30000,37.25000,37.30000,8081000
07/23/2009,0000,37.50000,37.50000,36.90000,36.90000,5277000
07/24/2009,0000,37.30000,37.60000,36.55000,36.60000,6889000
07/27/2009,0000,36.40000,36.90000,35.90000,36.30000,7067000
07/28/2009,0000,36.30000,37.25000,36.30000,36.85000,4638000
07/29/2009,0000,37.00000,37.85000,36.85000,37.45000,8127000
07/30/2009,0000,37.45000,37.50000,35.90000,37.10000,8318000
07/31/2009,0000,37.40000,39.40000,37.20000,38.95000,26289000
08/03/2009,0000,39.25000,40.40000,38.95000,38.95000,21887000
08/04/2009,0000,39.45000,39.60000,36.80000,37.00000,11959000
08/05/2009,0000,37.00000,37.55000,35.80000,36.30000,7476000
08/06/2009,0000,37.00000,37.15000,35.80000,36.85000,6796000
08/10/2009,0000,36.85000,37.20000,36.55000,36.80000,3727000
08/11/2009,0000,37.50000,38.60000,36.90000,38.60000,9600000
08/12/2009,0000,38.60000,39.75000,38.50000,38.55000,14250000
08/13/2009,0000,39.50000,39.80000,38.85000,39.20000,17319000
08/14/2009,0000,39.70000,40.70000,39.60000,39.90000,22691000
08/17/2009,0000,41.00000,41.50000,40.00000,40.00000,16569000
08/18/2009,0000,40.00000,40.40000,38.00000,38.50000,14577000
08/19/2009,0000,39.05000,39.70000,38.60000,39.25000,7915000
08/20/2009,0000,39.85000,39.85000,38.50000,39.25000,9569000
08/21/2009,0000,40.00000,40.90000,37.90000,39.20000,15503000
08/24/2009,0000,40.20000,40.35000,39.10000,39.35000,8437000
08/25/2009,0000,39.15000,39.80000,38.60000,39.00000,5470000
08/26/2009,0000,39.00000,39.20000,37.50000,37.65000,7590000
08/27/2009,0000,37.00000,38.40000,37.00000,37.85000,4577000
08/28/2009,0000,38.00000,38.70000,38.00000,38.40000,2808000
08/31/2009,0000,38.60000,38.65000,37.80000,38.00000,3492000
09/01/2009,0000,37.80000,39.50000,37.80000,39.50000,7702000
09/02/2009,0000,39.20000,39.70000,39.00000,39.40000,5330000
09/03/2009,0000,39.70000,42.00000,39.40000,41.80000,22708000
09/04/2009,0000,42.40000,42.95000,41.60000,41.70000,19627000
09/07/2009,0000,42.00000,42.20000,40.70000,41.30000,7968000
09/08/2009,0000,41.30000,41.50000,40.50000,41.10000,8145000
09/09/2009,0000,41.05000,41.45000,40.00000,40.00000,6396000
09/10/2009,0000,41.20000,41.20000,39.00000,39.50000,6556000
09/11/2009,0000,39.50000,40.00000,39.40000,39.85000,3080000
09/14/2009,0000,40.00000,40.00000,39.50000,39.70000,5413000
09/15/2009,0000,40.00000,40.90000,39.95000,40.90000,5480000
09/16/2009,0000,41.10000,41.15000,40.30000,40.70000,5914000
09/17/2009,0000,40.70000,41.00000,39.95000,39.95000,6118000
09/18/2009,0000,40.00000,41.30000,39.95000,41.20000,11081000
09/21/2009,0000,41.40000,42.45000,41.40000,41.50000,11880000
09/22/2009,0000,41.70000,42.00000,41.05000,41.05000,5027000
09/23/2009,0000,41.00000,41.15000,39.95000,39.95000,5456000
09/24/2009,0000,39.50000,39.95000,39.40000,39.50000,3234000
09/25/2009,0000,39.15000,40.10000,39.10000,39.90000,3465000
09/28/2009,0000,39.50000,39.75000,39.20000,39.20000,2678000
09/29/2009,0000,39.55000,40.25000,39.15000,39.35000,6661000
09/30/2009,0000,39.90000,40.10000,39.55000,39.90000,4315000
10/01/2009,0000,40.30000,40.95000,40.05000,40.15000,6019000
10/02/2009,0000,39.60000,40.45000,39.55000,40.10000,3504000
10/05/2009,0000,40.10000,40.20000,39.80000,40.10000,3121000
10/06/2009,0000,40.60000,41.10000,40.20000,40.80000,6822000
10/07/2009,0000,41.10000,41.40000,40.70000,40.75000,5527000
10/08/2009,0000,40.75000,41.10000,40.00000,40.00000,4757000
10/09/2009,0000,40.30000,40.50000,39.85000,40.00000,2170000
10/12/2009,0000,40.10000,40.10000,39.60000,39.85000,2095000
10/13/2009,0000,39.60000,40.10000,39.15000,39.80000,4031000
10/14/2009,0000,39.80000,40.25000,39.50000,39.50000,5582000
10/15/2009,0000,39.80000,40.50000,39.60000,39.60000,6427000
10/16/2009,0000,39.80000,39.90000,39.40000,39.40000,2802000
10/19/2009,0000,39.45000,39.85000,39.40000,39.65000,2099000
10/20/2009,0000,40.00000,40.00000,39.35000,39.40000,3094000
10/21/2009,0000,39.40000,39.70000,38.85000,38.90000,4859000
10/22/2009,0000,38.40000,38.70000,37.25000,37.90000,7660000
10/23/2009,0000,38.00000,38.45000,37.95000,38.30000,4222000
10/26/2009,0000,38.50000,38.85000,38.10000,38.10000,3832000
10/27/2009,0000,38.00000,38.50000,37.75000,37.75000,3189000
10/28/2009,0000,37.75000,38.00000,37.30000,37.30000,3421000
10/29/2009,0000,36.80000,36.80000,35.70000,36.10000,4716000
10/30/2009,0000,37.40000,37.40000,36.25000,36.25000,5114000
11/02/2009,0000,36.00000,36.50000,35.50000,36.45000,1999000
11/03/2009,0000,36.90000,36.90000,36.50000,36.65000,1632000
11/04/2009,0000,37.00000,37.30000,36.70000,37.10000,4120000
11/05/2009,0000,37.50000,38.00000,37.10000,37.60000,4579000
11/06/2009,0000,38.50000,38.60000,37.90000,37.90000,3877000
11/09/2009,0000,38.40000,38.50000,37.90000,38.30000,2185000
11/10/2009,0000,38.55000,38.70000,37.90000,38.05000,1957000
11/11/2009,0000,38.10000,38.75000,38.05000,38.50000,4238000
11/12/2009,0000,38.90000,39.20000,38.10000,38.45000,4918000
11/13/2009,0000,38.50000,38.65000,38.15000,38.25000,2523000
11/16/2009,0000,38.70000,38.90000,38.50000,38.50000,3381000
11/17/2009,0000,38.80000,38.95000,38.00000,38.00000,2256000
11/18/2009,0000,38.00000,38.80000,38.00000,38.80000,3716000
11/19/2009,0000,38.80000,41.00000,38.80000,40.90000,16237000
11/20/2009,0000,41.00000,41.35000,40.20000,40.90000,13772000
11/23/2009,0000,41.30000,41.80000,40.55000,41.45000,12828000
11/24/2009,0000,41.60000,41.90000,41.00000,41.00000,14423000
11/25/2009,0000,41.00000,41.20000,40.30000,40.80000,7166000
11/26/2009,0000,41.00000,42.05000,41.00000,41.50000,19059000
11/27/2009,0000,40.40000,41.05000,40.00000,40.00000,7794000
11/30/2009,0000,40.30000,41.00000,40.30000,41.00000,4492000
12/01/2009,0000,41.00000,42.35000,40.70000,41.50000,16535000
12/02/2009,0000,41.90000,43.65000,41.90000,42.90000,29113000
12/03/2009,0000,43.50000,43.50000,42.25000,42.30000,15302000
12/04/2009,0000,42.30000,43.35000,42.30000,42.30000,12448000
12/07/2009,0000,42.80000,44.40000,42.70000,43.90000,19400000
12/08/2009,0000,44.20000,44.20000,42.75000,43.15000,9090000
12/09/2009,0000,42.80000,43.50000,42.80000,43.10000,6929000
12/11/2009,0000,42.10000,43.30000,42.10000,42.50000,6260000
12/14/2009,0000,43.30000,43.30000,42.50000,42.70000,3981000
12/15/2009,0000,43.00000,43.20000,42.70000,43.00000,4804000
12/16/2009,0000,43.50000,44.30000,42.70000,43.65000,12446000
12/17/2009,0000,44.20000,44.20000,42.75000,42.75000,7299000
12/18/2009,0000,42.50000,43.20000,42.40000,43.20000,4470000
12/21/2009,0000,43.70000,45.50000,43.50000,45.00000,17687000
12/22/2009,0000,45.50000,45.60000,44.55000,45.00000,8866000
12/23/2009,0000,45.60000,46.05000,45.30000,45.30000,10536000
12/25/2009,0000,45.10000,45.30000,44.65000,44.90000,4012000
12/25/2009,0000,45.10000,45.30000,44.65000,44.90000,4012000
12/28/2009,0000,45.40000,46.10000,45.20000,45.30000,5627000
12/29/2009,1230,45.30000,46.10000,45.25000,45.30000,5486293
