DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
11/28/2007,0000,41.90000,41.90000,39.40000,39.40000,3084000
11/29/2007,0000,40.20000,42.70000,40.00000,41.80000,2053000
11/30/2007,0000,42.00000,42.30000,40.70000,41.60000,1053000
12/03/2007,0000,41.80000,42.00000,41.00000,41.60000,902000
12/04/2007,0000,41.60000,41.80000,41.20000,41.60000,502000
12/05/2007,0000,41.60000,41.60000,41.20000,41.60000,410000
12/06/2007,0000,42.00000,42.00000,41.25000,41.60000,390000
12/07/2007,0000,41.60000,41.80000,41.35000,41.60000,226000
12/10/2007,0000,41.60000,41.60000,41.25000,41.50000,377000
12/11/2007,0000,41.50000,41.50000,40.80000,40.90000,244000
12/12/2007,0000,40.50000,40.75000,40.30000,40.45000,158000
12/13/2007,0000,40.90000,41.00000,39.40000,39.60000,438000
12/14/2007,0000,39.60000,40.00000,39.20000,40.00000,277000
12/17/2007,0000,39.50000,40.20000,39.20000,40.00000,379000
12/18/2007,0000,39.90000,40.20000,39.50000,40.10000,279000
12/19/2007,0000,40.20000,40.90000,40.00000,40.50000,488000
12/20/2007,0000,40.60000,40.60000,40.40000,40.50000,309000
12/21/2007,0000,40.50000,40.60000,40.10000,40.30000,108000
12/24/2007,0000,40.60000,40.60000,40.40000,40.60000,134000
12/25/2007,0000,40.65000,41.80000,40.50000,41.35000,220000
12/26/2007,0000,41.35000,41.35000,40.65000,41.00000,169000
12/27/2007,0000,40.90000,41.70000,40.90000,41.10000,269000
12/28/2007,0000,40.75000,41.50000,40.65000,41.50000,296000
12/31/2007,0000,41.50000,42.00000,41.30000,42.00000,299000
01/02/2008,0000,41.90000,41.90000,41.25000,41.25000,138000
01/03/2008,0000,41.10000,41.45000,40.80000,41.25000,223000
01/04/2008,0000,41.25000,42.50000,41.25000,42.50000,403000
01/07/2008,0000,41.70000,42.50000,41.10000,42.50000,240000
01/08/2008,0000,42.30000,42.60000,42.00000,42.40000,526000
01/09/2008,0000,42.40000,42.80000,42.00000,42.70000,592000
01/10/2008,0000,42.60000,43.20000,42.40000,43.00000,392000
01/11/2008,0000,43.50000,44.40000,40.00000,43.50000,1111000
01/14/2008,0000,43.50000,44.40000,43.50000,44.40000,435000
01/15/2008,0000,44.50000,46.90000,44.50000,46.70000,758000
01/16/2008,0000,45.00000,46.60000,44.60000,45.70000,376000
01/17/2008,0000,45.80000,45.80000,44.80000,45.45000,294000
01/18/2008,0000,44.80000,45.50000,44.20000,45.50000,271000
01/21/2008,0000,45.00000,46.20000,44.80000,46.00000,393000
01/22/2008,0000,45.00000,45.30000,43.00000,45.30000,515000
01/23/2008,0000,45.30000,45.50000,44.00000,45.50000,623000
01/24/2008,0000,46.00000,46.00000,45.10000,45.40000,131000
01/25/2008,0000,45.40000,45.50000,44.90000,44.90000,99000
01/28/2008,0000,44.70000,44.80000,43.50000,43.50000,130000
01/29/2008,0000,43.50000,44.30000,43.50000,44.00000,158000
01/30/2008,0000,44.50000,45.00000,44.25000,44.25000,64000
01/31/2008,0000,44.00000,45.10000,43.40000,45.10000,200000
02/01/2008,0000,45.10000,45.10000,44.30000,45.00000,53000
02/12/2008,0000,43.70000,44.00000,43.50000,43.50000,19000
02/13/2008,0000,43.50000,44.50000,43.50000,43.60000,36000
02/14/2008,0000,43.90000,44.60000,43.90000,44.10000,156000
02/15/2008,0000,44.10000,44.35000,44.00000,44.00000,71000
02/18/2008,0000,44.80000,44.80000,43.60000,43.80000,76000
02/19/2008,0000,44.45000,44.50000,44.00000,44.30000,126000
02/20/2008,0000,44.40000,44.50000,43.80000,43.80000,106000
02/21/2008,0000,44.00000,44.70000,44.00000,44.20000,132000
02/22/2008,0000,44.50000,44.50000,43.80000,44.20000,81000
02/25/2008,0000,44.50000,44.70000,44.40000,44.60000,211000
02/26/2008,0000,45.00000,45.10000,44.00000,45.00000,391000
02/27/2008,0000,45.10000,45.60000,44.80000,45.60000,151000
02/29/2008,0000,45.40000,45.80000,45.00000,45.80000,186000
03/03/2008,0000,45.20000,45.20000,44.70000,44.85000,80000
03/04/2008,0000,45.15000,45.40000,44.95000,44.95000,92000
03/05/2008,0000,45.00000,45.00000,44.80000,45.00000,100000
03/06/2008,0000,45.00000,45.50000,44.95000,45.05000,183000
03/07/2008,0000,45.00000,45.00000,44.30000,44.35000,135000
03/10/2008,0000,44.00000,44.00000,43.20000,43.35000,218000
03/11/2008,0000,43.20000,44.00000,43.20000,43.60000,120000
03/12/2008,0000,43.65000,44.60000,43.65000,43.90000,176000
03/13/2008,0000,43.90000,44.05000,43.55000,43.55000,47000
03/14/2008,0000,43.50000,43.55000,43.20000,43.20000,36000
03/18/2008,0000,43.20000,43.20000,42.80000,43.00000,35000
03/19/2008,0000,43.30000,43.40000,43.00000,43.00000,66000
03/20/2008,0000,43.00000,43.50000,42.90000,43.00000,65000
03/21/2008,0000,43.50000,43.90000,43.30000,43.50000,195000
03/25/2008,0000,45.20000,45.90000,45.00000,45.00000,436000
03/26/2008,0000,45.30000,48.15000,45.00000,48.10000,694000
03/27/2008,0000,48.50000,48.60000,47.00000,47.40000,437000
03/28/2008,0000,47.50000,47.50000,46.10000,47.20000,213000
03/31/2008,0000,46.70000,47.80000,46.60000,47.10000,115000
04/01/2008,0000,47.05000,47.95000,46.80000,46.80000,121000
04/02/2008,0000,47.10000,47.50000,46.55000,47.30000,157000
04/03/2008,0000,47.30000,47.90000,47.20000,47.65000,199000
04/07/2008,0000,48.00000,48.05000,47.50000,48.00000,151000
04/08/2008,0000,48.00000,48.20000,47.50000,47.80000,144000
04/09/2008,0000,48.00000,48.50000,47.50000,47.65000,119000
04/10/2008,0000,47.80000,48.50000,47.70000,48.50000,139000
04/11/2008,0000,49.00000,51.80000,49.00000,51.80000,520000
04/14/2008,0000,51.80000,53.90000,51.80000,53.00000,1055000
04/15/2008,0000,53.00000,53.00000,51.30000,51.50000,551000
04/16/2008,0000,52.00000,53.00000,51.80000,52.90000,284000
04/17/2008,0000,53.00000,53.90000,52.00000,52.60000,345000
04/18/2008,0000,53.00000,56.20000,53.00000,55.50000,807000
04/21/2008,0000,56.00000,57.80000,55.00000,56.00000,749000
04/22/2008,0000,56.20000,56.70000,54.40000,56.00000,400000
04/23/2008,0000,56.00000,56.20000,54.80000,55.20000,333000
04/24/2008,0000,59.00000,59.00000,58.60000,59.00000,983000
04/25/2008,0000,60.80000,60.80000,57.20000,57.30000,822000
04/28/2008,0000,59.00000,61.20000,58.00000,60.20000,693000
04/29/2008,0000,62.00000,62.00000,59.20000,59.50000,692000
04/30/2008,0000,59.30000,60.20000,59.30000,59.50000,431000
05/02/2008,0000,60.00000,60.50000,58.00000,59.30000,301000
05/05/2008,0000,59.30000,59.80000,58.20000,58.40000,307000
05/06/2008,0000,57.60000,58.70000,57.60000,58.50000,185000
05/07/2008,0000,58.60000,59.30000,58.00000,58.00000,276000
05/08/2008,0000,57.60000,57.70000,56.60000,57.50000,298000
05/09/2008,0000,57.90000,58.00000,56.70000,57.50000,176000
05/12/2008,0000,54.00000,56.10000,54.00000,55.50000,1138000
05/13/2008,0000,55.40000,56.20000,55.10000,55.60000,649000
05/14/2008,0000,56.00000,56.00000,55.00000,55.10000,265000
05/15/2008,0000,55.10000,57.40000,55.10000,56.90000,450000
05/16/2008,0000,57.40000,57.40000,56.50000,56.60000,409000
05/19/2008,0000,56.60000,56.60000,55.60000,56.50000,189000
05/20/2008,0000,56.30000,56.30000,55.00000,55.00000,275000
05/21/2008,0000,55.00000,55.80000,55.00000,55.10000,231000
05/22/2008,0000,55.00000,56.50000,54.20000,56.50000,113000
05/23/2008,0000,56.50000,56.60000,55.10000,56.20000,121000
05/26/2008,0000,56.00000,56.50000,54.50000,54.50000,169000
05/27/2008,0000,54.50000,54.70000,54.10000,54.50000,84000
05/28/2008,0000,55.40000,55.40000,54.00000,54.20000,151000
05/29/2008,0000,54.30000,55.00000,53.20000,53.20000,190000
05/30/2008,0000,53.90000,53.90000,51.20000,51.90000,242000
06/02/2008,0000,52.50000,52.60000,51.60000,52.30000,97000
06/03/2008,0000,52.00000,52.10000,51.00000,51.00000,166000
06/04/2008,0000,51.20000,51.50000,51.00000,51.10000,158000
06/05/2008,0000,51.50000,52.10000,51.00000,52.10000,156000
06/06/2008,0000,53.00000,53.80000,52.80000,52.90000,163000
06/10/2008,0000,52.10000,52.10000,50.50000,51.00000,159000
06/11/2008,0000,51.60000,51.80000,50.60000,50.90000,65000
06/12/2008,0000,50.10000,50.30000,49.10000,49.40000,199000
06/13/2008,0000,49.90000,50.30000,49.50000,50.00000,208000
06/16/2008,0000,50.30000,50.90000,49.80000,49.80000,278000
06/17/2008,0000,50.20000,50.30000,49.30000,50.30000,59000
06/18/2008,0000,50.10000,51.50000,50.10000,50.50000,80000
06/19/2008,0000,49.80000,50.90000,49.60000,50.30000,34000
06/20/2008,0000,50.50000,51.50000,49.90000,51.00000,106000
06/23/2008,0000,51.30000,52.10000,51.20000,51.70000,116000
06/24/2008,0000,52.00000,52.00000,50.70000,50.80000,56000
06/25/2008,0000,50.10000,50.40000,49.20000,50.40000,74000
06/26/2008,0000,53.90000,53.90000,52.00000,53.90000,1059000
06/27/2008,0000,52.80000,53.00000,51.50000,52.40000,416000
06/30/2008,0000,54.50000,55.40000,53.20000,54.00000,908000
07/01/2008,0000,54.90000,55.00000,53.40000,53.40000,516000
07/02/2008,0000,53.40000,54.50000,51.60000,51.70000,496000
07/03/2008,0000,50.90000,52.10000,49.50000,52.10000,388000
07/04/2008,0000,50.00000,51.80000,50.00000,51.30000,638000
07/07/2008,0000,51.00000,52.00000,50.30000,51.70000,108000
07/08/2008,0000,52.10000,54.00000,51.90000,53.00000,502000
07/09/2008,0000,53.00000,53.90000,52.50000,53.60000,241000
07/10/2008,0000,53.60000,53.60000,52.60000,53.60000,109000
07/11/2008,0000,53.70000,54.80000,53.20000,54.80000,252000
07/14/2008,0000,55.00000,58.60000,54.90000,57.50000,665000
07/15/2008,0000,57.50000,59.60000,56.00000,56.50000,940000
07/16/2008,0000,57.90000,57.90000,52.60000,52.70000,803000
07/17/2008,0000,54.00000,54.50000,53.00000,54.20000,300000
07/18/2008,0000,55.10000,55.80000,53.10000,53.10000,398000
07/21/2008,0000,55.40000,56.80000,54.20000,56.80000,449000
07/22/2008,0000,56.70000,57.20000,55.60000,57.20000,354000
07/23/2008,0000,57.50000,61.00000,57.50000,60.50000,1096000
07/24/2008,0000,51.40000,53.20000,51.20000,53.10000,1349000
07/25/2008,0000,52.50000,53.90000,51.60000,53.80000,805000
07/29/2008,0000,53.00000,56.00000,52.50000,55.80000,1160000
07/30/2008,0000,57.30000,57.50000,54.00000,54.90000,813000
07/31/2008,0000,55.30000,55.60000,52.00000,52.40000,943000
08/01/2008,0000,51.00000,52.60000,51.00000,51.30000,786000
08/04/2008,0000,51.30000,52.10000,50.00000,50.00000,696000
08/05/2008,0000,49.10000,49.80000,46.50000,47.40000,921000
08/06/2008,0000,48.50000,49.90000,48.30000,49.70000,512000
08/07/2008,0000,49.30000,51.20000,49.00000,50.30000,394000
08/08/2008,0000,50.00000,52.40000,50.00000,52.00000,516000
08/11/2008,0000,53.00000,53.00000,51.50000,51.50000,380000
08/12/2008,0000,51.60000,52.00000,51.10000,51.20000,206000
08/13/2008,0000,51.20000,51.70000,50.90000,51.60000,157000
08/14/2008,0000,51.60000,51.90000,51.30000,51.90000,176000
08/15/2008,0000,52.20000,52.40000,50.80000,51.00000,293000
08/18/2008,0000,51.00000,51.00000,48.70000,49.00000,246000
08/19/2008,0000,48.00000,50.40000,48.00000,49.60000,255000
08/20/2008,0000,49.00000,50.30000,49.00000,50.30000,71000
08/21/2008,0000,50.30000,50.30000,49.10000,49.20000,79000
08/22/2008,0000,49.10000,49.95000,48.50000,48.70000,136000
08/25/2008,0000,49.10000,49.60000,49.00000,49.40000,95000
08/26/2008,0000,49.00000,49.40000,49.00000,49.20000,73000
08/27/2008,0000,49.40000,50.30000,49.40000,50.20000,202000
08/28/2008,0000,50.50000,50.50000,49.50000,49.80000,78000
08/29/2008,0000,50.00000,50.10000,49.50000,49.50000,72000
09/01/2008,0000,49.00000,49.00000,47.20000,47.35000,167000
09/02/2008,0000,47.50000,47.50000,46.50000,46.50000,140000
09/03/2008,0000,46.50000,47.00000,44.90000,45.20000,174000
09/04/2008,0000,42.50000,45.10000,42.30000,43.50000,278000
09/05/2008,0000,42.50000,43.45000,42.30000,43.20000,84000
09/08/2008,0000,46.20000,46.20000,45.00000,46.20000,309000
09/09/2008,0000,46.00000,46.20000,44.30000,44.55000,110000
09/10/2008,0000,43.00000,46.50000,43.00000,45.65000,286000
09/11/2008,0000,45.45000,45.55000,43.70000,44.80000,194000
09/12/2008,0000,46.50000,47.30000,44.00000,47.00000,377000
09/15/2008,0000,45.70000,46.40000,43.80000,43.80000,271000
09/16/2008,0000,41.00000,41.85000,40.75000,40.75000,706000
09/17/2008,0000,42.00000,42.70000,40.00000,40.30000,491000
09/18/2008,0000,38.00000,38.20000,37.50000,38.10000,612000
09/19/2008,0000,40.10000,40.75000,39.40000,40.75000,324000
09/22/2008,0000,42.00000,42.00000,40.75000,41.10000,320000
09/23/2008,0000,40.90000,41.40000,40.20000,41.40000,182000
09/24/2008,0000,41.30000,42.00000,40.50000,41.15000,179000
09/25/2008,0000,40.80000,41.00000,40.40000,40.60000,155000
09/26/2008,0000,40.90000,41.00000,39.60000,40.00000,172000
09/30/2008,0000,37.20000,41.80000,37.20000,41.50000,512000
10/01/2008,0000,41.50000,41.50000,39.50000,40.40000,267000
10/02/2008,0000,40.80000,41.30000,40.45000,40.50000,241000
10/03/2008,0000,40.80000,42.00000,40.00000,41.80000,313000
10/06/2008,0000,41.30000,41.30000,40.00000,40.00000,172000
10/07/2008,0000,38.50000,40.40000,38.50000,39.80000,106000
10/08/2008,0000,39.80000,41.00000,39.30000,39.80000,472000
10/09/2008,0000,40.50000,41.50000,40.00000,40.80000,499000
10/13/2008,0000,39.50000,40.05000,39.40000,39.80000,330000
10/14/2008,0000,42.50000,42.50000,41.20000,42.50000,393000
10/15/2008,0000,42.00000,42.00000,41.05000,41.50000,256000
10/16/2008,0000,40.05000,40.05000,40.05000,40.05000,107000
10/17/2008,0000,40.10000,40.10000,39.00000,39.20000,155000
10/20/2008,0000,39.10000,39.55000,38.10000,39.55000,120000
10/21/2008,0000,40.10000,41.00000,40.00000,40.10000,261000
10/22/2008,0000,39.50000,40.15000,39.50000,39.60000,205000
10/23/2008,0000,39.20000,39.25000,38.45000,38.80000,217000
10/24/2008,0000,38.50000,38.50000,37.45000,37.45000,215000
10/27/2008,0000,35.15000,36.70000,34.85000,35.50000,406000
10/28/2008,0000,35.15000,37.95000,33.80000,37.95000,304000
10/29/2008,0000,39.45000,39.45000,37.80000,37.80000,322000
10/30/2008,0000,39.00000,40.40000,38.85000,40.40000,395000
10/31/2008,0000,40.00000,41.40000,39.65000,40.90000,417000
11/03/2008,0000,41.00000,41.20000,40.10000,41.10000,255000
11/04/2008,0000,40.80000,41.15000,40.10000,40.80000,266000
11/05/2008,0000,41.40000,41.40000,40.20000,40.20000,445000
11/06/2008,0000,40.20000,40.20000,37.50000,37.55000,363000
11/07/2008,0000,39.00000,40.15000,39.00000,40.15000,135000
11/10/2008,0000,42.95000,42.95000,42.95000,42.95000,407000
11/11/2008,0000,45.40000,45.90000,44.00000,44.00000,1220000
11/12/2008,0000,44.00000,44.35000,42.10000,43.50000,498000
11/13/2008,0000,42.00000,43.00000,41.20000,42.30000,337000
11/14/2008,0000,43.90000,43.90000,42.30000,42.30000,419000
11/17/2008,0000,41.30000,43.25000,41.30000,42.15000,178000
11/18/2008,0000,42.00000,43.00000,41.00000,41.75000,258000
11/19/2008,0000,42.00000,42.80000,41.40000,42.60000,155000
11/20/2008,0000,41.00000,43.00000,41.00000,42.25000,314000
11/21/2008,0000,41.60000,43.80000,41.60000,43.80000,499000
11/24/2008,0000,44.05000,44.05000,43.05000,43.65000,247000
11/25/2008,0000,44.00000,44.35000,43.10000,43.30000,326000
11/26/2008,0000,43.45000,44.00000,43.30000,43.50000,135000
11/27/2008,0000,42.50000,44.50000,42.50000,44.00000,396000
11/28/2008,0000,44.00000,44.00000,43.50000,43.50000,147000
12/01/2008,0000,43.60000,45.60000,43.60000,45.30000,464000
12/02/2008,0000,44.50000,45.30000,43.10000,45.30000,343000
12/03/2008,0000,45.30000,48.45000,45.30000,47.50000,1024000
12/04/2008,0000,47.20000,47.85000,46.60000,47.25000,368000
12/05/2008,0000,47.25000,48.70000,47.00000,47.60000,343000
12/08/2008,0000,48.00000,48.40000,46.80000,48.00000,450000
12/09/2008,0000,48.80000,48.80000,46.85000,46.85000,484000
12/10/2008,0000,45.50000,48.10000,45.50000,47.50000,318000
12/11/2008,0000,47.50000,47.50000,46.70000,46.70000,180000
12/12/2008,0000,46.70000,46.70000,44.50000,45.00000,358000
12/15/2008,0000,45.90000,46.45000,45.20000,45.20000,110000
12/16/2008,0000,45.10000,45.60000,44.90000,45.20000,101000
12/17/2008,0000,45.90000,46.10000,45.05000,45.30000,222000
12/18/2008,0000,45.35000,45.55000,44.90000,45.00000,132000
12/19/2008,0000,44.60000,46.80000,44.60000,46.10000,291000
12/22/2008,0000,46.10000,47.25000,45.80000,45.90000,197000
12/23/2008,0000,45.90000,46.00000,45.10000,45.70000,215000
12/24/2008,0000,45.10000,46.25000,45.00000,45.70000,123000
12/25/2008,0000,45.20000,46.30000,45.20000,46.20000,118000
12/26/2008,0000,46.70000,46.70000,46.10000,46.20000,72000
12/29/2008,0000,46.20000,46.20000,45.10000,45.30000,73000
12/30/2008,0000,45.50000,45.90000,45.30000,45.40000,215000
12/31/2008,0000,45.50000,45.50000,45.10000,45.40000,107000
01/05/2009,0000,45.80000,46.00000,45.45000,45.45000,128000
01/06/2009,0000,45.45000,45.60000,45.20000,45.20000,109000
01/07/2009,0000,45.30000,46.45000,45.30000,45.90000,147000
01/08/2009,0000,45.50000,45.50000,44.00000,44.05000,161000
01/09/2009,0000,44.50000,45.00000,44.05000,44.70000,191000
01/12/2009,0000,44.00000,44.20000,43.90000,43.90000,124000
01/13/2009,0000,43.50000,43.70000,43.20000,43.50000,112000
01/14/2009,0000,43.90000,43.95000,43.50000,43.80000,70000
01/15/2009,0000,42.00000,43.20000,42.00000,42.90000,125000
01/16/2009,0000,42.90000,42.90000,42.60000,42.80000,93000
01/19/2009,0000,43.30000,43.30000,42.60000,42.90000,62000
01/20/2009,0000,42.50000,42.55000,41.80000,41.80000,153000
01/21/2009,0000,41.00000,41.15000,40.60000,41.00000,139000
02/02/2009,0000,41.50000,41.50000,40.45000,40.50000,91000
02/03/2009,0000,40.40000,41.60000,40.10000,41.60000,224000
02/04/2009,0000,41.80000,41.80000,41.50000,41.60000,126000
02/05/2009,0000,41.40000,41.55000,41.10000,41.10000,75000
02/06/2009,0000,42.00000,42.50000,41.50000,42.05000,121000
02/09/2009,0000,43.00000,43.00000,42.05000,42.20000,156000
02/10/2009,0000,42.85000,43.00000,41.85000,42.55000,193000
02/11/2009,0000,42.10000,42.45000,41.90000,41.95000,180000
02/12/2009,0000,42.25000,42.40000,41.60000,41.60000,204000
02/13/2009,0000,41.60000,42.60000,41.60000,42.30000,245000
02/16/2009,0000,42.00000,42.50000,41.70000,41.85000,186000
02/17/2009,0000,41.80000,41.80000,41.00000,41.00000,214000
02/18/2009,0000,40.20000,40.60000,40.20000,40.50000,213000
02/19/2009,0000,40.50000,41.10000,39.90000,40.80000,269000
02/20/2009,0000,41.00000,41.00000,40.20000,40.20000,206000
02/23/2009,0000,40.00000,40.00000,39.25000,39.45000,428000
02/24/2009,0000,39.40000,39.40000,37.90000,38.10000,681000
02/25/2009,0000,38.50000,39.25000,38.30000,38.70000,388000
02/26/2009,0000,39.30000,39.40000,38.55000,38.60000,214000
02/27/2009,0000,39.10000,39.20000,38.70000,39.20000,218000
03/02/2009,0000,38.90000,38.90000,38.30000,38.35000,195000
03/03/2009,0000,37.80000,38.65000,37.80000,38.65000,133000
03/04/2009,0000,38.65000,40.20000,38.40000,39.90000,306000
03/05/2009,0000,40.80000,41.70000,40.45000,41.05000,432000
03/06/2009,0000,40.80000,41.30000,40.55000,41.05000,180000
03/09/2009,0000,41.70000,42.10000,41.10000,41.50000,378000
03/10/2009,0000,41.50000,41.70000,41.20000,41.55000,196000
03/11/2009,0000,42.90000,43.00000,42.10000,42.15000,481000
03/12/2009,0000,42.50000,42.50000,41.20000,41.80000,158000
03/13/2009,0000,42.00000,42.45000,41.70000,41.90000,370000
03/16/2009,0000,42.20000,43.20000,42.20000,42.30000,405000
03/17/2009,0000,41.80000,42.70000,41.80000,42.30000,184000
03/18/2009,0000,42.60000,42.90000,42.30000,42.80000,223000
03/19/2009,0000,42.70000,43.10000,42.60000,42.60000,342000
03/20/2009,0000,42.80000,43.30000,41.80000,42.70000,386000
03/23/2009,0000,45.00000,45.00000,44.15000,44.60000,853000
03/24/2009,0000,45.00000,45.50000,44.80000,44.80000,766000
03/25/2009,0000,44.85000,45.10000,44.40000,44.55000,275000
03/26/2009,0000,44.55000,45.30000,43.50000,44.50000,528000
03/27/2009,0000,44.65000,44.90000,43.75000,44.00000,436000
03/30/2009,0000,44.00000,44.00000,43.20000,43.20000,301000
03/31/2009,0000,43.00000,43.90000,42.75000,43.30000,255000
04/01/2009,0000,44.00000,44.80000,43.70000,44.70000,368000
04/02/2009,0000,45.40000,47.80000,45.35000,47.80000,1491000
04/03/2009,0000,48.40000,49.50000,48.30000,48.30000,1017000
04/06/2009,0000,48.30000,48.50000,47.40000,47.50000,675000
04/07/2009,0000,47.25000,49.00000,47.15000,48.95000,499000
04/08/2009,0000,48.30000,48.30000,46.55000,46.60000,902000
04/09/2009,0000,47.00000,48.25000,46.80000,47.85000,796000
04/10/2009,0000,48.60000,48.60000,47.25000,48.05000,486000
04/13/2009,0000,48.00000,48.00000,47.50000,47.60000,270000
04/14/2009,0000,47.50000,48.00000,47.40000,47.90000,177000
04/15/2009,0000,48.00000,51.20000,48.00000,51.20000,1511000
04/16/2009,0000,51.20000,53.80000,51.20000,51.70000,1604000
04/17/2009,0000,52.00000,52.10000,48.10000,48.10000,1278000
04/20/2009,0000,48.10000,48.70000,46.85000,48.10000,594000
04/21/2009,0000,47.55000,50.00000,47.55000,49.30000,839000
04/22/2009,0000,49.90000,50.60000,49.50000,50.60000,1350000
04/23/2009,0000,50.90000,50.90000,49.20000,49.90000,493000
04/24/2009,0000,50.50000,50.90000,48.90000,50.00000,937000
04/27/2009,0000,50.50000,50.50000,46.95000,47.15000,1115000
04/28/2009,0000,47.20000,47.75000,45.05000,45.05000,678000
04/29/2009,0000,45.30000,46.00000,44.10000,44.65000,696000
04/30/2009,0000,47.75000,47.75000,46.00000,47.75000,872000
05/04/2009,0000,51.00000,51.00000,50.30000,51.00000,1905000
05/05/2009,0000,53.60000,53.60000,48.60000,48.75000,1439000
05/06/2009,0000,50.00000,50.00000,48.40000,50.00000,1192000
05/07/2009,0000,51.40000,51.40000,49.35000,50.00000,1134000
05/08/2009,0000,49.20000,49.50000,48.50000,49.10000,666000
05/11/2009,0000,49.10000,49.10000,48.30000,48.90000,334000
05/12/2009,0000,47.90000,48.40000,47.00000,47.10000,453000
05/13/2009,0000,47.00000,47.70000,47.00000,47.50000,162000
05/14/2009,0000,46.90000,47.20000,46.70000,46.80000,286000
05/15/2009,0000,47.00000,48.15000,47.00000,48.00000,288000
05/18/2009,0000,48.00000,48.00000,47.20000,47.65000,235000
05/19/2009,0000,48.30000,48.40000,47.10000,47.15000,507000
05/20/2009,0000,47.50000,47.50000,45.40000,46.00000,1595000
05/21/2009,0000,46.20000,46.30000,45.00000,45.70000,1203000
05/22/2009,0000,45.35000,45.90000,45.05000,45.75000,449000
05/25/2009,0000,45.95000,46.20000,45.20000,45.20000,534000
05/26/2009,0000,45.20000,45.80000,45.15000,45.25000,236000
05/27/2009,0000,45.80000,46.95000,45.50000,46.95000,568000
06/01/2009,0000,47.10000,47.20000,46.10000,46.30000,368000
06/02/2009,0000,46.70000,46.90000,46.00000,46.25000,482000
06/03/2009,0000,46.25000,46.40000,45.60000,46.20000,279000
06/04/2009,0000,45.95000,46.00000,45.30000,45.60000,395000
06/05/2009,0000,45.60000,45.60000,45.10000,45.40000,313000
06/08/2009,0000,45.55000,45.60000,44.55000,44.75000,385000
06/09/2009,0000,44.95000,45.10000,42.00000,42.80000,591000
06/10/2009,0000,43.10000,43.20000,42.70000,42.85000,258000
06/11/2009,0000,43.00000,43.55000,42.50000,43.50000,225000
06/12/2009,0000,43.50000,43.50000,42.85000,43.20000,237000
06/15/2009,0000,43.00000,43.00000,41.80000,42.00000,266000
06/16/2009,0000,42.00000,42.60000,41.85000,42.30000,120000
06/17/2009,0000,42.35000,42.95000,42.35000,42.65000,69000
06/18/2009,0000,42.65000,43.20000,42.10000,42.60000,94000
06/19/2009,0000,42.60000,43.10000,42.40000,42.70000,85000
06/22/2009,0000,42.70000,43.00000,42.50000,42.70000,95000
06/23/2009,0000,42.50000,42.90000,42.10000,42.70000,117000
06/24/2009,0000,42.90000,45.00000,42.80000,43.90000,484000
06/25/2009,0000,43.80000,44.00000,43.50000,43.80000,190000
06/26/2009,0000,44.30000,44.30000,43.60000,43.70000,209000
06/29/2009,0000,44.20000,44.20000,43.20000,43.30000,194000
06/30/2009,0000,43.70000,44.10000,43.30000,43.50000,166000
07/01/2009,0000,43.50000,44.30000,43.45000,44.00000,202000
07/02/2009,0000,44.10000,44.95000,44.10000,44.50000,325000
07/03/2009,0000,44.20000,45.00000,44.20000,44.95000,325000
07/06/2009,0000,45.20000,45.35000,44.70000,44.95000,340000
07/07/2009,0000,45.10000,45.25000,44.95000,45.05000,590000
07/08/2009,0000,45.00000,45.30000,44.80000,45.10000,881000
07/09/2009,0000,41.60000,42.30000,41.50000,41.70000,890000
07/10/2009,0000,41.95000,41.95000,41.50000,41.55000,174000
07/13/2009,0000,41.50000,41.50000,40.00000,40.20000,315000
07/14/2009,0000,40.40000,40.60000,40.25000,40.30000,163000
07/15/2009,0000,40.30000,40.90000,40.30000,40.60000,195000
07/16/2009,0000,40.60000,40.80000,40.15000,40.50000,374000
07/17/2009,0000,40.20000,40.60000,40.20000,40.25000,186000
07/20/2009,0000,40.30000,40.50000,40.25000,40.30000,312000
07/21/2009,0000,40.50000,40.50000,40.20000,40.30000,256000
07/22/2009,0000,40.30000,42.00000,40.20000,41.00000,555000
07/23/2009,0000,41.20000,41.50000,40.70000,40.80000,167000
07/24/2009,0000,41.10000,41.40000,40.75000,40.90000,211000
07/27/2009,0000,41.00000,41.15000,40.80000,40.85000,221000
07/28/2009,0000,40.85000,41.15000,40.85000,40.85000,241000
07/29/2009,0000,40.90000,40.95000,40.05000,40.20000,450000
07/30/2009,0000,40.20000,40.20000,39.90000,40.00000,340000
07/31/2009,0000,40.10000,40.40000,40.00000,40.00000,378000
08/03/2009,0000,40.10000,40.20000,39.85000,40.00000,529000
08/04/2009,0000,40.30000,40.30000,39.60000,39.60000,382000
08/05/2009,0000,39.60000,39.60000,38.80000,38.90000,426000
08/06/2009,0000,38.90000,39.00000,38.30000,38.55000,289000
08/10/2009,0000,38.00000,38.55000,37.80000,38.25000,407000
08/11/2009,0000,38.25000,38.25000,37.60000,37.85000,230000
08/12/2009,0000,37.85000,38.15000,37.85000,38.15000,181000
08/13/2009,0000,38.20000,39.40000,38.20000,39.20000,353000
08/14/2009,0000,39.20000,39.45000,38.55000,38.95000,160000
08/17/2009,0000,38.60000,38.70000,38.20000,38.70000,134000
08/18/2009,0000,38.20000,38.55000,37.95000,38.10000,193000
08/19/2009,0000,38.10000,38.40000,37.85000,37.90000,113000
08/20/2009,0000,37.90000,38.10000,37.50000,37.60000,148000
08/21/2009,0000,37.60000,38.10000,37.60000,37.60000,96000
08/24/2009,0000,37.65000,38.00000,37.65000,37.80000,158000
08/25/2009,0000,37.95000,37.95000,37.45000,37.60000,114000
08/26/2009,0000,37.70000,37.70000,37.20000,37.35000,92000
08/27/2009,0000,37.20000,37.60000,37.20000,37.30000,88000
08/28/2009,0000,37.40000,37.45000,37.20000,37.20000,135000
08/31/2009,0000,37.40000,37.40000,37.10000,37.20000,102000
09/01/2009,0000,37.30000,37.85000,37.15000,37.85000,174000
09/02/2009,0000,37.80000,37.80000,37.40000,37.60000,117000
09/03/2009,0000,37.70000,38.70000,37.40000,38.60000,351000
09/04/2009,0000,38.80000,39.00000,38.40000,38.50000,247000
09/07/2009,0000,38.60000,38.75000,38.20000,38.50000,312000
09/08/2009,0000,38.70000,38.90000,38.35000,38.80000,304000
09/09/2009,0000,38.80000,39.15000,38.75000,38.85000,256000
09/10/2009,0000,39.40000,40.10000,38.75000,39.15000,433000
09/11/2009,0000,39.50000,39.50000,38.95000,39.05000,135000
09/14/2009,0000,39.05000,39.20000,38.40000,38.45000,114000
09/15/2009,0000,38.35000,38.50000,38.15000,38.20000,116000
09/16/2009,0000,38.20000,38.45000,38.20000,38.40000,134000
09/17/2009,0000,38.45000,38.50000,38.20000,38.25000,234000
09/18/2009,0000,38.00000,38.40000,38.00000,38.25000,113000
09/21/2009,0000,38.25000,38.90000,38.25000,38.55000,558000
09/22/2009,0000,38.70000,39.00000,38.55000,38.55000,290000
09/23/2009,0000,38.60000,38.75000,37.95000,38.25000,306000
09/24/2009,0000,38.20000,38.20000,37.85000,37.95000,112000
09/25/2009,0000,38.00000,38.25000,38.00000,38.25000,80000
09/28/2009,0000,38.25000,38.30000,38.05000,38.25000,68000
09/29/2009,0000,38.30000,38.80000,38.20000,38.55000,220000
09/30/2009,0000,38.60000,38.80000,38.50000,38.65000,172000
10/01/2009,0000,39.00000,39.20000,38.65000,38.65000,353000
10/02/2009,0000,38.60000,38.60000,38.30000,38.45000,95000
10/05/2009,0000,38.45000,38.45000,38.00000,38.20000,229000
10/06/2009,0000,38.20000,38.35000,38.10000,38.25000,216000
10/07/2009,0000,38.30000,38.90000,38.10000,38.40000,452000
10/08/2009,0000,38.55000,38.75000,38.35000,38.40000,256000
10/09/2009,0000,38.50000,38.70000,38.20000,38.30000,185000
10/12/2009,0000,38.70000,38.75000,38.40000,38.50000,135000
10/13/2009,0000,38.15000,38.60000,38.15000,38.60000,154000
10/14/2009,0000,38.60000,39.90000,38.50000,39.90000,749000
10/15/2009,0000,40.90000,41.80000,40.50000,40.60000,1134000
10/16/2009,0000,40.80000,40.85000,40.20000,40.50000,353000
10/19/2009,0000,40.50000,41.15000,40.50000,40.80000,305000
10/20/2009,0000,41.00000,41.10000,40.35000,40.60000,342000
10/21/2009,0000,40.60000,40.60000,39.40000,40.00000,225000
10/22/2009,0000,39.80000,39.80000,39.20000,39.50000,348000
10/23/2009,0000,39.50000,39.85000,39.25000,39.70000,106000
10/26/2009,0000,39.90000,40.00000,39.30000,39.40000,142000
10/27/2009,0000,39.50000,39.50000,39.10000,39.50000,103000
10/28/2009,0000,39.50000,39.70000,39.00000,39.00000,188000
10/29/2009,0000,38.60000,38.90000,38.00000,38.10000,321000
10/30/2009,0000,38.30000,38.45000,38.00000,38.15000,151000
11/02/2009,0000,37.95000,38.00000,37.55000,37.75000,219000
11/03/2009,0000,37.85000,38.00000,37.50000,37.80000,117000
11/04/2009,0000,38.05000,38.20000,37.90000,38.20000,45000
11/05/2009,0000,38.20000,38.20000,37.40000,37.60000,304000
11/06/2009,0000,37.70000,37.95000,37.55000,37.60000,130000
11/09/2009,0000,37.80000,37.90000,37.75000,37.85000,96000
11/10/2009,0000,37.95000,38.00000,37.85000,37.95000,113000
11/11/2009,0000,37.95000,37.95000,37.80000,37.90000,69000
11/12/2009,0000,37.80000,38.15000,37.55000,37.70000,145000
11/13/2009,0000,37.70000,37.95000,37.70000,37.80000,146000
11/16/2009,0000,38.00000,38.05000,37.85000,37.85000,120000
11/17/2009,0000,38.60000,38.60000,38.00000,38.00000,245000
11/18/2009,0000,38.05000,38.60000,38.05000,38.25000,166000
11/19/2009,0000,38.25000,39.00000,38.25000,38.75000,279000
11/20/2009,0000,38.60000,38.70000,38.30000,38.40000,94000
11/23/2009,0000,38.40000,38.50000,38.25000,38.25000,72000
11/24/2009,0000,38.45000,38.45000,38.20000,38.20000,111000
11/25/2009,0000,38.20000,38.35000,38.05000,38.05000,81000
11/26/2009,0000,38.20000,38.35000,38.05000,38.05000,187000
11/27/2009,0000,38.05000,38.20000,37.85000,37.85000,228000
11/30/2009,0000,37.85000,38.10000,37.60000,37.65000,152000
12/01/2009,0000,37.70000,37.85000,37.40000,37.85000,218000
12/02/2009,0000,38.00000,38.05000,37.65000,37.90000,68000
12/03/2009,0000,38.10000,38.10000,37.65000,37.70000,52000
12/04/2009,0000,37.70000,37.95000,37.50000,37.75000,51000
12/07/2009,0000,37.60000,38.05000,37.60000,37.90000,116000
12/08/2009,0000,38.00000,38.05000,37.70000,37.80000,113000
12/09/2009,0000,37.60000,38.25000,37.55000,38.25000,224000
12/11/2009,0000,38.50000,38.50000,38.25000,38.35000,140000
12/14/2009,0000,39.25000,39.40000,38.70000,38.95000,335000
12/15/2009,0000,39.20000,39.20000,38.70000,38.70000,119000
12/16/2009,0000,38.50000,38.75000,38.35000,38.75000,87000
12/17/2009,0000,38.90000,39.20000,38.50000,38.60000,247000
12/18/2009,0000,38.70000,38.70000,38.30000,38.30000,70000
12/21/2009,0000,38.35000,38.60000,38.00000,38.30000,81000
12/22/2009,0000,38.50000,38.50000,38.05000,38.15000,71000
12/23/2009,0000,38.20000,38.30000,38.10000,38.20000,91000
12/25/2009,0000,38.50000,40.00000,38.40000,39.65000,645000
11/28/2007,0000,41.90000,41.90000,39.40000,39.40000,3084000
11/29/2007,0000,40.20000,42.70000,40.00000,41.80000,2053000
11/30/2007,0000,42.00000,42.30000,40.70000,41.60000,1053000
12/03/2007,0000,41.80000,42.00000,41.00000,41.60000,902000
12/04/2007,0000,41.60000,41.80000,41.20000,41.60000,502000
12/05/2007,0000,41.60000,41.60000,41.20000,41.60000,410000
12/06/2007,0000,42.00000,42.00000,41.25000,41.60000,390000
12/07/2007,0000,41.60000,41.80000,41.35000,41.60000,226000
12/10/2007,0000,41.60000,41.60000,41.25000,41.50000,377000
12/11/2007,0000,41.50000,41.50000,40.80000,40.90000,244000
12/12/2007,0000,40.50000,40.75000,40.30000,40.45000,158000
12/13/2007,0000,40.90000,41.00000,39.40000,39.60000,438000
12/14/2007,0000,39.60000,40.00000,39.20000,40.00000,277000
12/17/2007,0000,39.50000,40.20000,39.20000,40.00000,379000
12/18/2007,0000,39.90000,40.20000,39.50000,40.10000,279000
12/19/2007,0000,40.20000,40.90000,40.00000,40.50000,488000
12/20/2007,0000,40.60000,40.60000,40.40000,40.50000,309000
12/21/2007,0000,40.50000,40.60000,40.10000,40.30000,108000
12/24/2007,0000,40.60000,40.60000,40.40000,40.60000,134000
12/25/2007,0000,40.65000,41.80000,40.50000,41.35000,220000
12/26/2007,0000,41.35000,41.35000,40.65000,41.00000,169000
12/27/2007,0000,40.90000,41.70000,40.90000,41.10000,269000
12/28/2007,0000,40.75000,41.50000,40.65000,41.50000,296000
12/31/2007,0000,41.50000,42.00000,41.30000,42.00000,299000
01/02/2008,0000,41.90000,41.90000,41.25000,41.25000,138000
01/03/2008,0000,41.10000,41.45000,40.80000,41.25000,223000
01/04/2008,0000,41.25000,42.50000,41.25000,42.50000,403000
01/07/2008,0000,41.70000,42.50000,41.10000,42.50000,240000
01/08/2008,0000,42.30000,42.60000,42.00000,42.40000,526000
01/09/2008,0000,42.40000,42.80000,42.00000,42.70000,592000
01/10/2008,0000,42.60000,43.20000,42.40000,43.00000,392000
01/11/2008,0000,43.50000,44.40000,40.00000,43.50000,1111000
01/14/2008,0000,43.50000,44.40000,43.50000,44.40000,435000
01/15/2008,0000,44.50000,46.90000,44.50000,46.70000,758000
01/16/2008,0000,45.00000,46.60000,44.60000,45.70000,376000
01/17/2008,0000,45.80000,45.80000,44.80000,45.45000,294000
01/18/2008,0000,44.80000,45.50000,44.20000,45.50000,271000
01/21/2008,0000,45.00000,46.20000,44.80000,46.00000,393000
01/22/2008,0000,45.00000,45.30000,43.00000,45.30000,515000
01/23/2008,0000,45.30000,45.50000,44.00000,45.50000,623000
01/24/2008,0000,46.00000,46.00000,45.10000,45.40000,131000
01/25/2008,0000,45.40000,45.50000,44.90000,44.90000,99000
01/28/2008,0000,44.70000,44.80000,43.50000,43.50000,130000
01/29/2008,0000,43.50000,44.30000,43.50000,44.00000,158000
01/30/2008,0000,44.50000,45.00000,44.25000,44.25000,64000
01/31/2008,0000,44.00000,45.10000,43.40000,45.10000,200000
02/01/2008,0000,45.10000,45.10000,44.30000,45.00000,53000
02/12/2008,0000,43.70000,44.00000,43.50000,43.50000,19000
02/13/2008,0000,43.50000,44.50000,43.50000,43.60000,36000
02/14/2008,0000,43.90000,44.60000,43.90000,44.10000,156000
02/15/2008,0000,44.10000,44.35000,44.00000,44.00000,71000
02/18/2008,0000,44.80000,44.80000,43.60000,43.80000,76000
02/19/2008,0000,44.45000,44.50000,44.00000,44.30000,126000
02/20/2008,0000,44.40000,44.50000,43.80000,43.80000,106000
02/21/2008,0000,44.00000,44.70000,44.00000,44.20000,132000
02/22/2008,0000,44.50000,44.50000,43.80000,44.20000,81000
02/25/2008,0000,44.50000,44.70000,44.40000,44.60000,211000
02/26/2008,0000,45.00000,45.10000,44.00000,45.00000,391000
02/27/2008,0000,45.10000,45.60000,44.80000,45.60000,151000
02/29/2008,0000,45.40000,45.80000,45.00000,45.80000,186000
03/03/2008,0000,45.20000,45.20000,44.70000,44.85000,80000
03/04/2008,0000,45.15000,45.40000,44.95000,44.95000,92000
03/05/2008,0000,45.00000,45.00000,44.80000,45.00000,100000
03/06/2008,0000,45.00000,45.50000,44.95000,45.05000,183000
03/07/2008,0000,45.00000,45.00000,44.30000,44.35000,135000
03/10/2008,0000,44.00000,44.00000,43.20000,43.35000,218000
03/11/2008,0000,43.20000,44.00000,43.20000,43.60000,120000
03/12/2008,0000,43.65000,44.60000,43.65000,43.90000,176000
03/13/2008,0000,43.90000,44.05000,43.55000,43.55000,47000
03/14/2008,0000,43.50000,43.55000,43.20000,43.20000,36000
03/18/2008,0000,43.20000,43.20000,42.80000,43.00000,35000
03/19/2008,0000,43.30000,43.40000,43.00000,43.00000,66000
03/20/2008,0000,43.00000,43.50000,42.90000,43.00000,65000
03/21/2008,0000,43.50000,43.90000,43.30000,43.50000,195000
03/25/2008,0000,45.20000,45.90000,45.00000,45.00000,436000
03/26/2008,0000,45.30000,48.15000,45.00000,48.10000,694000
03/27/2008,0000,48.50000,48.60000,47.00000,47.40000,437000
03/28/2008,0000,47.50000,47.50000,46.10000,47.20000,213000
03/31/2008,0000,46.70000,47.80000,46.60000,47.10000,115000
04/01/2008,0000,47.05000,47.95000,46.80000,46.80000,121000
04/02/2008,0000,47.10000,47.50000,46.55000,47.30000,157000
04/03/2008,0000,47.30000,47.90000,47.20000,47.65000,199000
04/07/2008,0000,48.00000,48.05000,47.50000,48.00000,151000
04/08/2008,0000,48.00000,48.20000,47.50000,47.80000,144000
04/09/2008,0000,48.00000,48.50000,47.50000,47.65000,119000
04/10/2008,0000,47.80000,48.50000,47.70000,48.50000,139000
04/11/2008,0000,49.00000,51.80000,49.00000,51.80000,520000
04/14/2008,0000,51.80000,53.90000,51.80000,53.00000,1055000
04/15/2008,0000,53.00000,53.00000,51.30000,51.50000,551000
04/16/2008,0000,52.00000,53.00000,51.80000,52.90000,284000
04/17/2008,0000,53.00000,53.90000,52.00000,52.60000,345000
04/18/2008,0000,53.00000,56.20000,53.00000,55.50000,807000
04/21/2008,0000,56.00000,57.80000,55.00000,56.00000,749000
04/22/2008,0000,56.20000,56.70000,54.40000,56.00000,400000
04/23/2008,0000,56.00000,56.20000,54.80000,55.20000,333000
04/24/2008,0000,59.00000,59.00000,58.60000,59.00000,983000
04/25/2008,0000,60.80000,60.80000,57.20000,57.30000,822000
04/28/2008,0000,59.00000,61.20000,58.00000,60.20000,693000
04/29/2008,0000,62.00000,62.00000,59.20000,59.50000,692000
04/30/2008,0000,59.30000,60.20000,59.30000,59.50000,431000
05/02/2008,0000,60.00000,60.50000,58.00000,59.30000,301000
05/05/2008,0000,59.30000,59.80000,58.20000,58.40000,307000
05/06/2008,0000,57.60000,58.70000,57.60000,58.50000,185000
05/07/2008,0000,58.60000,59.30000,58.00000,58.00000,276000
05/08/2008,0000,57.60000,57.70000,56.60000,57.50000,298000
05/09/2008,0000,57.90000,58.00000,56.70000,57.50000,176000
05/12/2008,0000,54.00000,56.10000,54.00000,55.50000,1138000
05/13/2008,0000,55.40000,56.20000,55.10000,55.60000,649000
05/14/2008,0000,56.00000,56.00000,55.00000,55.10000,265000
05/15/2008,0000,55.10000,57.40000,55.10000,56.90000,450000
05/16/2008,0000,57.40000,57.40000,56.50000,56.60000,409000
05/19/2008,0000,56.60000,56.60000,55.60000,56.50000,189000
05/20/2008,0000,56.30000,56.30000,55.00000,55.00000,275000
05/21/2008,0000,55.00000,55.80000,55.00000,55.10000,231000
05/22/2008,0000,55.00000,56.50000,54.20000,56.50000,113000
05/23/2008,0000,56.50000,56.60000,55.10000,56.20000,121000
05/26/2008,0000,56.00000,56.50000,54.50000,54.50000,169000
05/27/2008,0000,54.50000,54.70000,54.10000,54.50000,84000
05/28/2008,0000,55.40000,55.40000,54.00000,54.20000,151000
05/29/2008,0000,54.30000,55.00000,53.20000,53.20000,190000
05/30/2008,0000,53.90000,53.90000,51.20000,51.90000,242000
06/02/2008,0000,52.50000,52.60000,51.60000,52.30000,97000
06/03/2008,0000,52.00000,52.10000,51.00000,51.00000,166000
06/04/2008,0000,51.20000,51.50000,51.00000,51.10000,158000
06/05/2008,0000,51.50000,52.10000,51.00000,52.10000,156000
06/06/2008,0000,53.00000,53.80000,52.80000,52.90000,163000
06/10/2008,0000,52.10000,52.10000,50.50000,51.00000,159000
06/11/2008,0000,51.60000,51.80000,50.60000,50.90000,65000
06/12/2008,0000,50.10000,50.30000,49.10000,49.40000,199000
06/13/2008,0000,49.90000,50.30000,49.50000,50.00000,208000
06/16/2008,0000,50.30000,50.90000,49.80000,49.80000,278000
06/17/2008,0000,50.20000,50.30000,49.30000,50.30000,59000
06/18/2008,0000,50.10000,51.50000,50.10000,50.50000,80000
06/19/2008,0000,49.80000,50.90000,49.60000,50.30000,34000
06/20/2008,0000,50.50000,51.50000,49.90000,51.00000,106000
06/23/2008,0000,51.30000,52.10000,51.20000,51.70000,116000
06/24/2008,0000,52.00000,52.00000,50.70000,50.80000,56000
06/25/2008,0000,50.10000,50.40000,49.20000,50.40000,74000
06/26/2008,0000,53.90000,53.90000,52.00000,53.90000,1059000
06/27/2008,0000,52.80000,53.00000,51.50000,52.40000,416000
06/30/2008,0000,54.50000,55.40000,53.20000,54.00000,908000
07/01/2008,0000,54.90000,55.00000,53.40000,53.40000,516000
07/02/2008,0000,53.40000,54.50000,51.60000,51.70000,496000
07/03/2008,0000,50.90000,52.10000,49.50000,52.10000,388000
07/04/2008,0000,50.00000,51.80000,50.00000,51.30000,638000
07/07/2008,0000,51.00000,52.00000,50.30000,51.70000,108000
07/08/2008,0000,52.10000,54.00000,51.90000,53.00000,502000
07/09/2008,0000,53.00000,53.90000,52.50000,53.60000,241000
07/10/2008,0000,53.60000,53.60000,52.60000,53.60000,109000
07/11/2008,0000,53.70000,54.80000,53.20000,54.80000,252000
07/14/2008,0000,55.00000,58.60000,54.90000,57.50000,665000
07/15/2008,0000,57.50000,59.60000,56.00000,56.50000,940000
07/16/2008,0000,57.90000,57.90000,52.60000,52.70000,803000
07/17/2008,0000,54.00000,54.50000,53.00000,54.20000,300000
07/18/2008,0000,55.10000,55.80000,53.10000,53.10000,398000
07/21/2008,0000,55.40000,56.80000,54.20000,56.80000,449000
07/22/2008,0000,56.70000,57.20000,55.60000,57.20000,354000
07/23/2008,0000,57.50000,61.00000,57.50000,60.50000,1096000
07/24/2008,0000,51.40000,53.20000,51.20000,53.10000,1349000
07/25/2008,0000,52.50000,53.90000,51.60000,53.80000,805000
07/29/2008,0000,53.00000,56.00000,52.50000,55.80000,1160000
07/30/2008,0000,57.30000,57.50000,54.00000,54.90000,813000
07/31/2008,0000,55.30000,55.60000,52.00000,52.40000,943000
08/01/2008,0000,51.00000,52.60000,51.00000,51.30000,786000
08/04/2008,0000,51.30000,52.10000,50.00000,50.00000,696000
08/05/2008,0000,49.10000,49.80000,46.50000,47.40000,921000
08/06/2008,0000,48.50000,49.90000,48.30000,49.70000,512000
08/07/2008,0000,49.30000,51.20000,49.00000,50.30000,394000
08/08/2008,0000,50.00000,52.40000,50.00000,52.00000,516000
08/11/2008,0000,53.00000,53.00000,51.50000,51.50000,380000
08/12/2008,0000,51.60000,52.00000,51.10000,51.20000,206000
08/13/2008,0000,51.20000,51.70000,50.90000,51.60000,157000
08/14/2008,0000,51.60000,51.90000,51.30000,51.90000,176000
08/15/2008,0000,52.20000,52.40000,50.80000,51.00000,293000
08/18/2008,0000,51.00000,51.00000,48.70000,49.00000,246000
08/19/2008,0000,48.00000,50.40000,48.00000,49.60000,255000
08/20/2008,0000,49.00000,50.30000,49.00000,50.30000,71000
08/21/2008,0000,50.30000,50.30000,49.10000,49.20000,79000
08/22/2008,0000,49.10000,49.95000,48.50000,48.70000,136000
08/25/2008,0000,49.10000,49.60000,49.00000,49.40000,95000
08/26/2008,0000,49.00000,49.40000,49.00000,49.20000,73000
08/27/2008,0000,49.40000,50.30000,49.40000,50.20000,202000
08/28/2008,0000,50.50000,50.50000,49.50000,49.80000,78000
08/29/2008,0000,50.00000,50.10000,49.50000,49.50000,72000
09/01/2008,0000,49.00000,49.00000,47.20000,47.35000,167000
09/02/2008,0000,47.50000,47.50000,46.50000,46.50000,140000
09/03/2008,0000,46.50000,47.00000,44.90000,45.20000,174000
09/04/2008,0000,42.50000,45.10000,42.30000,43.50000,278000
09/05/2008,0000,42.50000,43.45000,42.30000,43.20000,84000
09/08/2008,0000,46.20000,46.20000,45.00000,46.20000,309000
09/09/2008,0000,46.00000,46.20000,44.30000,44.55000,110000
09/10/2008,0000,43.00000,46.50000,43.00000,45.65000,286000
09/11/2008,0000,45.45000,45.55000,43.70000,44.80000,194000
09/12/2008,0000,46.50000,47.30000,44.00000,47.00000,377000
09/15/2008,0000,45.70000,46.40000,43.80000,43.80000,271000
09/16/2008,0000,41.00000,41.85000,40.75000,40.75000,706000
09/17/2008,0000,42.00000,42.70000,40.00000,40.30000,491000
09/18/2008,0000,38.00000,38.20000,37.50000,38.10000,612000
09/19/2008,0000,40.10000,40.75000,39.40000,40.75000,324000
09/22/2008,0000,42.00000,42.00000,40.75000,41.10000,320000
09/23/2008,0000,40.90000,41.40000,40.20000,41.40000,182000
09/24/2008,0000,41.30000,42.00000,40.50000,41.15000,179000
09/25/2008,0000,40.80000,41.00000,40.40000,40.60000,155000
09/26/2008,0000,40.90000,41.00000,39.60000,40.00000,172000
09/30/2008,0000,37.20000,41.80000,37.20000,41.50000,512000
10/01/2008,0000,41.50000,41.50000,39.50000,40.40000,267000
10/02/2008,0000,40.80000,41.30000,40.45000,40.50000,241000
10/03/2008,0000,40.80000,42.00000,40.00000,41.80000,313000
10/06/2008,0000,41.30000,41.30000,40.00000,40.00000,172000
10/07/2008,0000,38.50000,40.40000,38.50000,39.80000,106000
10/08/2008,0000,39.80000,41.00000,39.30000,39.80000,472000
10/09/2008,0000,40.50000,41.50000,40.00000,40.80000,499000
10/13/2008,0000,39.50000,40.05000,39.40000,39.80000,330000
10/14/2008,0000,42.50000,42.50000,41.20000,42.50000,393000
10/15/2008,0000,42.00000,42.00000,41.05000,41.50000,256000
10/16/2008,0000,40.05000,40.05000,40.05000,40.05000,107000
10/17/2008,0000,40.10000,40.10000,39.00000,39.20000,155000
10/20/2008,0000,39.10000,39.55000,38.10000,39.55000,120000
10/21/2008,0000,40.10000,41.00000,40.00000,40.10000,261000
10/22/2008,0000,39.50000,40.15000,39.50000,39.60000,205000
10/23/2008,0000,39.20000,39.25000,38.45000,38.80000,217000
10/24/2008,0000,38.50000,38.50000,37.45000,37.45000,215000
10/27/2008,0000,35.15000,36.70000,34.85000,35.50000,406000
10/28/2008,0000,35.15000,37.95000,33.80000,37.95000,304000
10/29/2008,0000,39.45000,39.45000,37.80000,37.80000,322000
10/30/2008,0000,39.00000,40.40000,38.85000,40.40000,395000
10/31/2008,0000,40.00000,41.40000,39.65000,40.90000,417000
11/03/2008,0000,41.00000,41.20000,40.10000,41.10000,255000
11/04/2008,0000,40.80000,41.15000,40.10000,40.80000,266000
11/05/2008,0000,41.40000,41.40000,40.20000,40.20000,445000
11/06/2008,0000,40.20000,40.20000,37.50000,37.55000,363000
11/07/2008,0000,39.00000,40.15000,39.00000,40.15000,135000
11/10/2008,0000,42.95000,42.95000,42.95000,42.95000,407000
11/11/2008,0000,45.40000,45.90000,44.00000,44.00000,1220000
11/12/2008,0000,44.00000,44.35000,42.10000,43.50000,498000
11/13/2008,0000,42.00000,43.00000,41.20000,42.30000,337000
11/14/2008,0000,43.90000,43.90000,42.30000,42.30000,419000
11/17/2008,0000,41.30000,43.25000,41.30000,42.15000,178000
11/18/2008,0000,42.00000,43.00000,41.00000,41.75000,258000
11/19/2008,0000,42.00000,42.80000,41.40000,42.60000,155000
11/20/2008,0000,41.00000,43.00000,41.00000,42.25000,314000
11/21/2008,0000,41.60000,43.80000,41.60000,43.80000,499000
11/24/2008,0000,44.05000,44.05000,43.05000,43.65000,247000
11/25/2008,0000,44.00000,44.35000,43.10000,43.30000,326000
11/26/2008,0000,43.45000,44.00000,43.30000,43.50000,135000
11/27/2008,0000,42.50000,44.50000,42.50000,44.00000,396000
11/28/2008,0000,44.00000,44.00000,43.50000,43.50000,147000
12/01/2008,0000,43.60000,45.60000,43.60000,45.30000,464000
12/02/2008,0000,44.50000,45.30000,43.10000,45.30000,343000
12/03/2008,0000,45.30000,48.45000,45.30000,47.50000,1024000
12/04/2008,0000,47.20000,47.85000,46.60000,47.25000,368000
12/05/2008,0000,47.25000,48.70000,47.00000,47.60000,343000
12/08/2008,0000,48.00000,48.40000,46.80000,48.00000,450000
12/09/2008,0000,48.80000,48.80000,46.85000,46.85000,484000
12/10/2008,0000,45.50000,48.10000,45.50000,47.50000,318000
12/11/2008,0000,47.50000,47.50000,46.70000,46.70000,180000
12/12/2008,0000,46.70000,46.70000,44.50000,45.00000,358000
12/15/2008,0000,45.90000,46.45000,45.20000,45.20000,110000
12/16/2008,0000,45.10000,45.60000,44.90000,45.20000,101000
12/17/2008,0000,45.90000,46.10000,45.05000,45.30000,222000
12/18/2008,0000,45.35000,45.55000,44.90000,45.00000,132000
12/19/2008,0000,44.60000,46.80000,44.60000,46.10000,291000
12/22/2008,0000,46.10000,47.25000,45.80000,45.90000,197000
12/23/2008,0000,45.90000,46.00000,45.10000,45.70000,215000
12/24/2008,0000,45.10000,46.25000,45.00000,45.70000,123000
12/25/2008,0000,45.20000,46.30000,45.20000,46.20000,118000
12/26/2008,0000,46.70000,46.70000,46.10000,46.20000,72000
12/29/2008,0000,46.20000,46.20000,45.10000,45.30000,73000
12/30/2008,0000,45.50000,45.90000,45.30000,45.40000,215000
12/31/2008,0000,45.50000,45.50000,45.10000,45.40000,107000
01/05/2009,0000,45.80000,46.00000,45.45000,45.45000,128000
01/06/2009,0000,45.45000,45.60000,45.20000,45.20000,109000
01/07/2009,0000,45.30000,46.45000,45.30000,45.90000,147000
01/08/2009,0000,45.50000,45.50000,44.00000,44.05000,161000
01/09/2009,0000,44.50000,45.00000,44.05000,44.70000,191000
01/12/2009,0000,44.00000,44.20000,43.90000,43.90000,124000
01/13/2009,0000,43.50000,43.70000,43.20000,43.50000,112000
01/14/2009,0000,43.90000,43.95000,43.50000,43.80000,70000
01/15/2009,0000,42.00000,43.20000,42.00000,42.90000,125000
01/16/2009,0000,42.90000,42.90000,42.60000,42.80000,93000
01/19/2009,0000,43.30000,43.30000,42.60000,42.90000,62000
01/20/2009,0000,42.50000,42.55000,41.80000,41.80000,153000
01/21/2009,0000,41.00000,41.15000,40.60000,41.00000,139000
02/02/2009,0000,41.50000,41.50000,40.45000,40.50000,91000
02/03/2009,0000,40.40000,41.60000,40.10000,41.60000,224000
02/04/2009,0000,41.80000,41.80000,41.50000,41.60000,126000
02/05/2009,0000,41.40000,41.55000,41.10000,41.10000,75000
02/06/2009,0000,42.00000,42.50000,41.50000,42.05000,121000
02/09/2009,0000,43.00000,43.00000,42.05000,42.20000,156000
02/10/2009,0000,42.85000,43.00000,41.85000,42.55000,193000
02/11/2009,0000,42.10000,42.45000,41.90000,41.95000,180000
02/12/2009,0000,42.25000,42.40000,41.60000,41.60000,204000
02/13/2009,0000,41.60000,42.60000,41.60000,42.30000,245000
02/16/2009,0000,42.00000,42.50000,41.70000,41.85000,186000
02/17/2009,0000,41.80000,41.80000,41.00000,41.00000,214000
02/18/2009,0000,40.20000,40.60000,40.20000,40.50000,213000
02/19/2009,0000,40.50000,41.10000,39.90000,40.80000,269000
02/20/2009,0000,41.00000,41.00000,40.20000,40.20000,206000
02/23/2009,0000,40.00000,40.00000,39.25000,39.45000,428000
02/24/2009,0000,39.40000,39.40000,37.90000,38.10000,681000
02/25/2009,0000,38.50000,39.25000,38.30000,38.70000,388000
02/26/2009,0000,39.30000,39.40000,38.55000,38.60000,214000
02/27/2009,0000,39.10000,39.20000,38.70000,39.20000,218000
03/02/2009,0000,38.90000,38.90000,38.30000,38.35000,195000
03/03/2009,0000,37.80000,38.65000,37.80000,38.65000,133000
03/04/2009,0000,38.65000,40.20000,38.40000,39.90000,306000
03/05/2009,0000,40.80000,41.70000,40.45000,41.05000,432000
03/06/2009,0000,40.80000,41.30000,40.55000,41.05000,180000
03/09/2009,0000,41.70000,42.10000,41.10000,41.50000,378000
03/10/2009,0000,41.50000,41.70000,41.20000,41.55000,196000
03/11/2009,0000,42.90000,43.00000,42.10000,42.15000,481000
03/12/2009,0000,42.50000,42.50000,41.20000,41.80000,158000
03/13/2009,0000,42.00000,42.45000,41.70000,41.90000,370000
03/16/2009,0000,42.20000,43.20000,42.20000,42.30000,405000
03/17/2009,0000,41.80000,42.70000,41.80000,42.30000,184000
03/18/2009,0000,42.60000,42.90000,42.30000,42.80000,223000
03/19/2009,0000,42.70000,43.10000,42.60000,42.60000,342000
03/20/2009,0000,42.80000,43.30000,41.80000,42.70000,386000
03/23/2009,0000,45.00000,45.00000,44.15000,44.60000,853000
03/24/2009,0000,45.00000,45.50000,44.80000,44.80000,766000
03/25/2009,0000,44.85000,45.10000,44.40000,44.55000,275000
03/26/2009,0000,44.55000,45.30000,43.50000,44.50000,528000
03/27/2009,0000,44.65000,44.90000,43.75000,44.00000,436000
03/30/2009,0000,44.00000,44.00000,43.20000,43.20000,301000
03/31/2009,0000,43.00000,43.90000,42.75000,43.30000,255000
04/01/2009,0000,44.00000,44.80000,43.70000,44.70000,368000
04/02/2009,0000,45.40000,47.80000,45.35000,47.80000,1491000
04/03/2009,0000,48.40000,49.50000,48.30000,48.30000,1017000
04/06/2009,0000,48.30000,48.50000,47.40000,47.50000,675000
04/07/2009,0000,47.25000,49.00000,47.15000,48.95000,499000
04/08/2009,0000,48.30000,48.30000,46.55000,46.60000,902000
04/09/2009,0000,47.00000,48.25000,46.80000,47.85000,796000
04/10/2009,0000,48.60000,48.60000,47.25000,48.05000,486000
04/13/2009,0000,48.00000,48.00000,47.50000,47.60000,270000
04/14/2009,0000,47.50000,48.00000,47.40000,47.90000,177000
04/15/2009,0000,48.00000,51.20000,48.00000,51.20000,1511000
04/16/2009,0000,51.20000,53.80000,51.20000,51.70000,1604000
04/17/2009,0000,52.00000,52.10000,48.10000,48.10000,1278000
04/20/2009,0000,48.10000,48.70000,46.85000,48.10000,594000
04/21/2009,0000,47.55000,50.00000,47.55000,49.30000,839000
04/22/2009,0000,49.90000,50.60000,49.50000,50.60000,1350000
04/23/2009,0000,50.90000,50.90000,49.20000,49.90000,493000
04/24/2009,0000,50.50000,50.90000,48.90000,50.00000,937000
04/27/2009,0000,50.50000,50.50000,46.95000,47.15000,1115000
04/28/2009,0000,47.20000,47.75000,45.05000,45.05000,678000
04/29/2009,0000,45.30000,46.00000,44.10000,44.65000,696000
04/30/2009,0000,47.75000,47.75000,46.00000,47.75000,872000
05/04/2009,0000,51.00000,51.00000,50.30000,51.00000,1905000
05/05/2009,0000,53.60000,53.60000,48.60000,48.75000,1439000
05/06/2009,0000,50.00000,50.00000,48.40000,50.00000,1192000
05/07/2009,0000,51.40000,51.40000,49.35000,50.00000,1134000
05/08/2009,0000,49.20000,49.50000,48.50000,49.10000,666000
05/11/2009,0000,49.10000,49.10000,48.30000,48.90000,334000
05/12/2009,0000,47.90000,48.40000,47.00000,47.10000,453000
05/13/2009,0000,47.00000,47.70000,47.00000,47.50000,162000
05/14/2009,0000,46.90000,47.20000,46.70000,46.80000,286000
05/15/2009,0000,47.00000,48.15000,47.00000,48.00000,288000
05/18/2009,0000,48.00000,48.00000,47.20000,47.65000,235000
05/19/2009,0000,48.30000,48.40000,47.10000,47.15000,507000
05/20/2009,0000,47.50000,47.50000,45.40000,46.00000,1595000
05/21/2009,0000,46.20000,46.30000,45.00000,45.70000,1203000
05/22/2009,0000,45.35000,45.90000,45.05000,45.75000,449000
05/25/2009,0000,45.95000,46.20000,45.20000,45.20000,534000
05/26/2009,0000,45.20000,45.80000,45.15000,45.25000,236000
05/27/2009,0000,45.80000,46.95000,45.50000,46.95000,568000
06/01/2009,0000,47.10000,47.20000,46.10000,46.30000,368000
06/02/2009,0000,46.70000,46.90000,46.00000,46.25000,482000
06/03/2009,0000,46.25000,46.40000,45.60000,46.20000,279000
06/04/2009,0000,45.95000,46.00000,45.30000,45.60000,395000
06/05/2009,0000,45.60000,45.60000,45.10000,45.40000,313000
06/08/2009,0000,45.55000,45.60000,44.55000,44.75000,385000
06/09/2009,0000,44.95000,45.10000,42.00000,42.80000,591000
06/10/2009,0000,43.10000,43.20000,42.70000,42.85000,258000
06/11/2009,0000,43.00000,43.55000,42.50000,43.50000,225000
06/12/2009,0000,43.50000,43.50000,42.85000,43.20000,237000
06/15/2009,0000,43.00000,43.00000,41.80000,42.00000,266000
06/16/2009,0000,42.00000,42.60000,41.85000,42.30000,120000
06/17/2009,0000,42.35000,42.95000,42.35000,42.65000,69000
06/18/2009,0000,42.65000,43.20000,42.10000,42.60000,94000
06/19/2009,0000,42.60000,43.10000,42.40000,42.70000,85000
06/22/2009,0000,42.70000,43.00000,42.50000,42.70000,95000
06/23/2009,0000,42.50000,42.90000,42.10000,42.70000,117000
06/24/2009,0000,42.90000,45.00000,42.80000,43.90000,484000
06/25/2009,0000,43.80000,44.00000,43.50000,43.80000,190000
06/26/2009,0000,44.30000,44.30000,43.60000,43.70000,209000
06/29/2009,0000,44.20000,44.20000,43.20000,43.30000,194000
06/30/2009,0000,43.70000,44.10000,43.30000,43.50000,166000
07/01/2009,0000,43.50000,44.30000,43.45000,44.00000,202000
07/02/2009,0000,44.10000,44.95000,44.10000,44.50000,325000
07/03/2009,0000,44.20000,45.00000,44.20000,44.95000,325000
07/06/2009,0000,45.20000,45.35000,44.70000,44.95000,340000
07/07/2009,0000,45.10000,45.25000,44.95000,45.05000,590000
07/08/2009,0000,45.00000,45.30000,44.80000,45.10000,881000
07/09/2009,0000,41.60000,42.30000,41.50000,41.70000,890000
07/10/2009,0000,41.95000,41.95000,41.50000,41.55000,174000
07/13/2009,0000,41.50000,41.50000,40.00000,40.20000,315000
07/14/2009,0000,40.40000,40.60000,40.25000,40.30000,163000
07/15/2009,0000,40.30000,40.90000,40.30000,40.60000,195000
07/16/2009,0000,40.60000,40.80000,40.15000,40.50000,374000
07/17/2009,0000,40.20000,40.60000,40.20000,40.25000,186000
07/20/2009,0000,40.30000,40.50000,40.25000,40.30000,312000
07/21/2009,0000,40.50000,40.50000,40.20000,40.30000,256000
07/22/2009,0000,40.30000,42.00000,40.20000,41.00000,555000
07/23/2009,0000,41.20000,41.50000,40.70000,40.80000,167000
07/24/2009,0000,41.10000,41.40000,40.75000,40.90000,211000
07/27/2009,0000,41.00000,41.15000,40.80000,40.85000,221000
07/28/2009,0000,40.85000,41.15000,40.85000,40.85000,241000
07/29/2009,0000,40.90000,40.95000,40.05000,40.20000,450000
07/30/2009,0000,40.20000,40.20000,39.90000,40.00000,340000
07/31/2009,0000,40.10000,40.40000,40.00000,40.00000,378000
08/03/2009,0000,40.10000,40.20000,39.85000,40.00000,529000
08/04/2009,0000,40.30000,40.30000,39.60000,39.60000,382000
08/05/2009,0000,39.60000,39.60000,38.80000,38.90000,426000
08/06/2009,0000,38.90000,39.00000,38.30000,38.55000,289000
08/10/2009,0000,38.00000,38.55000,37.80000,38.25000,407000
08/11/2009,0000,38.25000,38.25000,37.60000,37.85000,230000
08/12/2009,0000,37.85000,38.15000,37.85000,38.15000,181000
08/13/2009,0000,38.20000,39.40000,38.20000,39.20000,353000
08/14/2009,0000,39.20000,39.45000,38.55000,38.95000,160000
08/17/2009,0000,38.60000,38.70000,38.20000,38.70000,134000
08/18/2009,0000,38.20000,38.55000,37.95000,38.10000,193000
08/19/2009,0000,38.10000,38.40000,37.85000,37.90000,113000
08/20/2009,0000,37.90000,38.10000,37.50000,37.60000,148000
08/21/2009,0000,37.60000,38.10000,37.60000,37.60000,96000
08/24/2009,0000,37.65000,38.00000,37.65000,37.80000,158000
08/25/2009,0000,37.95000,37.95000,37.45000,37.60000,114000
08/26/2009,0000,37.70000,37.70000,37.20000,37.35000,92000
08/27/2009,0000,37.20000,37.60000,37.20000,37.30000,88000
08/28/2009,0000,37.40000,37.45000,37.20000,37.20000,135000
08/31/2009,0000,37.40000,37.40000,37.10000,37.20000,102000
09/01/2009,0000,37.30000,37.85000,37.15000,37.85000,174000
09/02/2009,0000,37.80000,37.80000,37.40000,37.60000,117000
09/03/2009,0000,37.70000,38.70000,37.40000,38.60000,351000
09/04/2009,0000,38.80000,39.00000,38.40000,38.50000,247000
09/07/2009,0000,38.60000,38.75000,38.20000,38.50000,312000
09/08/2009,0000,38.70000,38.90000,38.35000,38.80000,304000
09/09/2009,0000,38.80000,39.15000,38.75000,38.85000,256000
09/10/2009,0000,39.40000,40.10000,38.75000,39.15000,433000
09/11/2009,0000,39.50000,39.50000,38.95000,39.05000,135000
09/14/2009,0000,39.05000,39.20000,38.40000,38.45000,114000
09/15/2009,0000,38.35000,38.50000,38.15000,38.20000,116000
09/16/2009,0000,38.20000,38.45000,38.20000,38.40000,134000
09/17/2009,0000,38.45000,38.50000,38.20000,38.25000,234000
09/18/2009,0000,38.00000,38.40000,38.00000,38.25000,113000
09/21/2009,0000,38.25000,38.90000,38.25000,38.55000,558000
09/22/2009,0000,38.70000,39.00000,38.55000,38.55000,290000
09/23/2009,0000,38.60000,38.75000,37.95000,38.25000,306000
09/24/2009,0000,38.20000,38.20000,37.85000,37.95000,112000
09/25/2009,0000,38.00000,38.25000,38.00000,38.25000,80000
09/28/2009,0000,38.25000,38.30000,38.05000,38.25000,68000
09/29/2009,0000,38.30000,38.80000,38.20000,38.55000,220000
09/30/2009,0000,38.60000,38.80000,38.50000,38.65000,172000
10/01/2009,0000,39.00000,39.20000,38.65000,38.65000,353000
10/02/2009,0000,38.60000,38.60000,38.30000,38.45000,95000
10/05/2009,0000,38.45000,38.45000,38.00000,38.20000,229000
10/06/2009,0000,38.20000,38.35000,38.10000,38.25000,216000
10/07/2009,0000,38.30000,38.90000,38.10000,38.40000,452000
10/08/2009,0000,38.55000,38.75000,38.35000,38.40000,256000
10/09/2009,0000,38.50000,38.70000,38.20000,38.30000,185000
10/12/2009,0000,38.70000,38.75000,38.40000,38.50000,135000
10/13/2009,0000,38.15000,38.60000,38.15000,38.60000,154000
10/14/2009,0000,38.60000,39.90000,38.50000,39.90000,749000
10/15/2009,0000,40.90000,41.80000,40.50000,40.60000,1134000
10/16/2009,0000,40.80000,40.85000,40.20000,40.50000,353000
10/19/2009,0000,40.50000,41.15000,40.50000,40.80000,305000
10/20/2009,0000,41.00000,41.10000,40.35000,40.60000,342000
10/21/2009,0000,40.60000,40.60000,39.40000,40.00000,225000
10/22/2009,0000,39.80000,39.80000,39.20000,39.50000,348000
10/23/2009,0000,39.50000,39.85000,39.25000,39.70000,106000
10/26/2009,0000,39.90000,40.00000,39.30000,39.40000,142000
10/27/2009,0000,39.50000,39.50000,39.10000,39.50000,103000
10/28/2009,0000,39.50000,39.70000,39.00000,39.00000,188000
10/29/2009,0000,38.60000,38.90000,38.00000,38.10000,321000
10/30/2009,0000,38.30000,38.45000,38.00000,38.15000,151000
11/02/2009,0000,37.95000,38.00000,37.55000,37.75000,219000
11/03/2009,0000,37.85000,38.00000,37.50000,37.80000,117000
11/04/2009,0000,38.05000,38.20000,37.90000,38.20000,45000
11/05/2009,0000,38.20000,38.20000,37.40000,37.60000,304000
11/06/2009,0000,37.70000,37.95000,37.55000,37.60000,130000
11/09/2009,0000,37.80000,37.90000,37.75000,37.85000,96000
11/10/2009,0000,37.95000,38.00000,37.85000,37.95000,113000
11/11/2009,0000,37.95000,37.95000,37.80000,37.90000,69000
11/12/2009,0000,37.80000,38.15000,37.55000,37.70000,145000
11/13/2009,0000,37.70000,37.95000,37.70000,37.80000,146000
11/16/2009,0000,38.00000,38.05000,37.85000,37.85000,120000
11/17/2009,0000,38.60000,38.60000,38.00000,38.00000,245000
11/18/2009,0000,38.05000,38.60000,38.05000,38.25000,166000
11/19/2009,0000,38.25000,39.00000,38.25000,38.75000,279000
11/20/2009,0000,38.60000,38.70000,38.30000,38.40000,94000
11/23/2009,0000,38.40000,38.50000,38.25000,38.25000,72000
11/24/2009,0000,38.45000,38.45000,38.20000,38.20000,111000
11/25/2009,0000,38.20000,38.35000,38.05000,38.05000,81000
11/26/2009,0000,38.20000,38.35000,38.05000,38.05000,187000
11/27/2009,0000,38.05000,38.20000,37.85000,37.85000,228000
11/30/2009,0000,37.85000,38.10000,37.60000,37.65000,152000
12/01/2009,0000,37.70000,37.85000,37.40000,37.85000,218000
12/02/2009,0000,38.00000,38.05000,37.65000,37.90000,68000
12/03/2009,0000,38.10000,38.10000,37.65000,37.70000,52000
12/04/2009,0000,37.70000,37.95000,37.50000,37.75000,51000
12/07/2009,0000,37.60000,38.05000,37.60000,37.90000,116000
12/08/2009,0000,38.00000,38.05000,37.70000,37.80000,113000
12/09/2009,0000,37.60000,38.25000,37.55000,38.25000,224000
12/11/2009,0000,38.50000,38.50000,38.25000,38.35000,140000
12/14/2009,0000,39.25000,39.40000,38.70000,38.95000,335000
12/15/2009,0000,39.20000,39.20000,38.70000,38.70000,119000
12/16/2009,0000,38.50000,38.75000,38.35000,38.75000,87000
12/17/2009,0000,38.90000,39.20000,38.50000,38.60000,247000
12/18/2009,0000,38.70000,38.70000,38.30000,38.30000,70000
12/21/2009,0000,38.35000,38.60000,38.00000,38.30000,81000
12/22/2009,0000,38.50000,38.50000,38.05000,38.15000,71000
12/23/2009,0000,38.20000,38.30000,38.10000,38.20000,91000
12/25/2009,0000,38.50000,40.00000,38.40000,39.65000,645000
12/25/2009,0000,38.50000,40.00000,38.40000,39.65000,645000
12/28/2009,0000,40.50000,42.10000,40.50000,41.40000,1650000
12/29/2009,1230,44.20000,44.25000,43.05000,43.80000,2818872
