DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,85.00000,85.50000,84.20000,84.30000,1981200
04/03/2007,0000,84.50000,88.40000,84.50000,88.40000,3662400
04/04/2007,0000,88.90000,89.00000,86.80000,88.00000,1786400
04/09/2007,0000,87.70000,88.00000,85.50000,85.50000,1155800
04/10/2007,0000,86.00000,86.50000,85.00000,85.80000,742500
04/11/2007,0000,85.80000,87.70000,85.50000,85.80000,1028100
04/12/2007,0000,85.70000,86.80000,84.60000,84.80000,1491800
04/13/2007,0000,85.20000,86.40000,84.60000,84.80000,1688900
04/16/2007,0000,85.10000,85.90000,81.90000,85.90000,1887200
04/17/2007,0000,85.00000,85.30000,82.50000,82.50000,938500
04/18/2007,0000,82.50000,85.00000,81.20000,85.00000,1092000
04/19/2007,0000,86.20000,86.20000,83.20000,83.20000,1168100
04/20/2007,0000,84.10000,85.50000,84.10000,84.70000,912800
04/23/2007,0000,85.70000,85.80000,84.40000,84.60000,573400
04/24/2007,0000,85.00000,86.50000,84.90000,85.10000,1313700
04/25/2007,0000,85.50000,85.70000,83.90000,83.90000,953100
04/26/2007,0000,84.60000,84.60000,82.80000,83.10000,817600
04/27/2007,0000,83.10000,83.80000,82.30000,82.60000,619300
04/30/2007,0000,82.50000,83.00000,80.00000,80.50000,898200
05/02/2007,0000,80.50000,81.40000,78.50000,78.70000,1464900
05/03/2007,0000,78.70000,79.50000,76.00000,77.00000,1161400
05/04/2007,0000,77.00000,77.50000,76.00000,76.70000,1528800
05/07/2007,0000,77.00000,78.90000,76.70000,78.30000,1516400
05/08/2007,0000,78.60000,78.60000,76.50000,77.40000,1760600
05/09/2007,0000,77.40000,77.40000,75.60000,76.70000,866800
05/10/2007,0000,77.20000,78.50000,76.60000,78.40000,1144600
05/11/2007,0000,78.00000,78.00000,77.40000,77.50000,370700
05/14/2007,0000,77.70000,78.00000,76.60000,77.20000,515200
05/15/2007,0000,77.00000,78.40000,77.00000,77.50000,552100
05/16/2007,0000,78.50000,78.90000,77.70000,78.90000,367300
05/17/2007,0000,79.30000,81.20000,78.50000,80.00000,1452600
05/18/2007,0000,80.20000,80.90000,79.20000,79.40000,621600
05/21/2007,0000,79.50000,82.00000,78.30000,82.00000,1340600
05/22/2007,0000,81.60000,83.20000,81.00000,81.60000,876900
05/23/2007,0000,82.00000,83.20000,81.40000,81.50000,1220800
05/24/2007,0000,81.50000,82.00000,80.10000,82.00000,1227500
05/25/2007,0000,81.50000,82.00000,80.50000,82.00000,896000
05/28/2007,0000,82.00000,83.80000,81.40000,82.60000,1953200
05/29/2007,0000,82.90000,83.00000,81.50000,82.90000,1296900
05/30/2007,0000,82.90000,84.00000,82.10000,82.20000,1397700
05/31/2007,0000,83.00000,85.00000,82.50000,83.50000,2609600
06/01/2007,0000,85.00000,85.00000,83.50000,84.00000,1224100
06/04/2007,0000,84.50000,84.50000,82.50000,82.70000,1057200
06/05/2007,0000,82.50000,86.00000,82.50000,83.90000,3758700
06/06/2007,0000,84.50000,86.70000,84.10000,84.40000,6011000
06/07/2007,0000,85.00000,86.80000,84.90000,86.50000,4201100
06/08/2007,0000,86.50000,90.70000,85.50000,89.00000,7891500
06/11/2007,0000,90.00000,91.50000,89.30000,89.70000,5233700
06/12/2007,0000,91.30000,95.90000,91.30000,93.10000,6983200
06/13/2007,0000,96.00000,96.50000,92.50000,93.30000,4606500
06/14/2007,0000,94.00000,95.00000,91.00000,93.00000,3674700
06/15/2007,0000,93.60000,94.50000,92.00000,92.90000,1705700
06/20/2007,0000,93.20000,93.30000,88.10000,88.10000,1637400
06/21/2007,0000,88.00000,89.80000,88.00000,88.60000,1682200
06/22/2007,0000,89.10000,92.50000,89.10000,91.00000,2395600
06/25/2007,0000,94.90000,95.50000,93.80000,94.00000,3670200
06/26/2007,0000,94.20000,95.00000,91.60000,91.80000,1211800
06/27/2007,0000,91.60000,93.70000,91.50000,91.50000,1734800
06/28/2007,0000,92.30000,95.70000,91.10000,94.20000,3561600
06/29/2007,0000,95.50000,95.50000,92.00000,92.00000,2272400
07/02/2007,0000,93.50000,93.70000,92.10000,92.20000,680900
07/03/2007,0000,93.70000,93.70000,92.20000,92.40000,992300
07/04/2007,0000,92.60000,98.80000,92.00000,98.80000,6448900
07/05/2007,0000,105.50000,105.50000,102.00000,104.50000,9451600
07/06/2007,0000,104.50000,106.50000,102.50000,103.00000,4971600
07/09/2007,0000,104.00000,110.00000,104.00000,110.00000,5759000
07/10/2007,0000,113.50000,117.50000,110.50000,117.50000,9727200
07/11/2007,0000,119.50000,125.50000,116.50000,119.50000,8755000
07/12/2007,0000,116.50000,120.50000,113.50000,116.50000,4579600
07/13/2007,0000,118.00000,119.00000,110.50000,112.00000,3840400
07/17/2007,0000,109.00000,113.00000,107.00000,113.00000,2496400
07/18/2007,0000,112.00000,112.00000,105.50000,105.50000,6207000
07/19/2007,0000,103.00000,105.50000,100.00000,104.50000,3786700
07/20/2007,0000,106.00000,111.50000,102.50000,111.50000,6194700
07/23/2007,0000,110.50000,114.50000,109.00000,114.00000,6074800
07/24/2007,0000,103.00000,103.50000,103.00000,103.50000,2146000
07/25/2007,0000,107.00000,110.50000,103.00000,110.50000,11750000
07/26/2007,0000,117.50000,118.00000,103.50000,104.50000,11537000
07/27/2007,0000,100.00000,107.00000,99.00000,100.00000,5102000
07/31/2007,0000,104.00000,105.00000,101.50000,102.00000,2349000
08/01/2007,0000,101.00000,104.00000,96.50000,96.50000,4265000
08/02/2007,0000,98.00000,99.50000,89.80000,90.50000,5061000
08/03/2007,0000,91.00000,92.30000,88.10000,89.00000,2993000
08/06/2007,0000,83.10000,85.00000,82.80000,84.40000,4578000
08/07/2007,0000,85.00000,86.00000,78.70000,79.10000,3431000
08/08/2007,0000,81.00000,84.50000,79.80000,84.50000,3339000
08/09/2007,0000,87.40000,90.40000,86.10000,90.40000,5349000
08/10/2007,0000,86.20000,90.50000,86.20000,89.00000,3082000
08/14/2007,0000,86.20000,87.80000,85.00000,85.00000,1448000
08/15/2007,0000,83.00000,84.00000,79.10000,79.20000,2075000
08/16/2007,0000,76.20000,78.00000,73.70000,73.70000,2534000
08/17/2007,0000,73.30000,76.40000,68.60000,71.00000,2920000
08/20/2007,0000,75.80000,75.90000,73.90000,75.90000,1129000
08/21/2007,0000,76.50000,78.70000,73.30000,73.80000,2032000
08/22/2007,0000,75.00000,77.50000,73.40000,77.50000,1196000
08/23/2007,0000,80.30000,82.70000,78.10000,81.90000,2099000
08/24/2007,0000,80.00000,83.50000,80.00000,81.20000,1009000
08/27/2007,0000,82.20000,84.40000,81.20000,81.20000,1081000
08/28/2007,0000,81.20000,82.40000,80.00000,80.20000,937000
08/29/2007,0000,77.50000,79.20000,77.50000,79.00000,799000
08/30/2007,0000,80.70000,82.00000,79.50000,80.00000,862000
08/31/2007,0000,80.00000,82.30000,80.00000,82.30000,1135000
09/03/2007,0000,82.70000,82.70000,81.00000,81.30000,894000
09/04/2007,0000,81.50000,82.80000,79.00000,79.50000,822000
09/05/2007,0000,80.60000,80.80000,79.00000,79.20000,524000
09/06/2007,0000,79.20000,81.60000,78.30000,81.20000,880000
09/07/2007,0000,80.10000,81.90000,80.10000,80.70000,808000
09/10/2007,0000,81.00000,81.50000,79.00000,81.00000,1291000
09/11/2007,0000,81.50000,81.70000,80.10000,80.40000,951000
09/12/2007,0000,81.60000,81.60000,80.20000,80.60000,786000
09/13/2007,0000,80.80000,81.50000,80.50000,80.50000,792000
09/14/2007,0000,81.00000,81.70000,79.50000,81.70000,1043000
09/17/2007,0000,84.70000,84.70000,81.00000,81.20000,900000
09/19/2007,0000,81.70000,82.30000,77.40000,77.60000,1104000
09/20/2007,0000,79.00000,79.00000,76.00000,78.50000,745000
09/21/2007,0000,78.00000,79.50000,77.20000,79.20000,535000
09/26/2007,0000,79.10000,81.30000,78.70000,81.30000,1026000
09/27/2007,0000,85.30000,86.90000,76.00000,81.60000,9792000
09/28/2007,0000,81.00000,83.80000,81.00000,82.40000,6439000
10/01/2007,0000,82.90000,82.90000,80.50000,80.50000,957000
10/02/2007,0000,81.90000,83.30000,80.70000,82.00000,1378000
10/03/2007,0000,82.00000,82.30000,80.50000,80.50000,662000
10/04/2007,0000,80.50000,81.40000,80.50000,80.50000,511000
10/05/2007,0000,80.80000,81.90000,79.50000,80.00000,601000
10/08/2007,0000,80.10000,81.00000,78.00000,78.40000,786000
10/09/2007,0000,78.40000,78.40000,73.80000,76.70000,1262000
10/11/2007,0000,76.00000,76.70000,73.80000,75.00000,1070000
10/12/2007,0000,74.80000,74.90000,73.50000,74.00000,790000
10/15/2007,0000,73.80000,73.90000,71.40000,72.30000,1388000
10/16/2007,0000,71.00000,72.50000,71.00000,71.90000,1333000
10/17/2007,0000,71.90000,74.90000,71.50000,74.70000,855000
10/18/2007,0000,75.00000,75.90000,74.00000,74.90000,675000
10/19/2007,0000,74.90000,75.60000,74.00000,74.00000,371000
10/22/2007,0000,70.20000,74.00000,70.20000,73.70000,653000
10/23/2007,0000,73.70000,74.30000,72.80000,72.80000,756000
10/24/2007,0000,73.00000,73.70000,72.80000,73.50000,629000
10/25/2007,0000,74.50000,78.60000,74.00000,78.60000,2588000
10/26/2007,0000,78.60000,78.60000,76.80000,77.30000,957000
10/29/2007,0000,77.30000,78.00000,75.70000,75.70000,546000
10/30/2007,0000,76.00000,76.30000,73.40000,74.00000,507000
10/31/2007,0000,73.50000,75.90000,73.30000,75.20000,404000
11/01/2007,0000,75.20000,75.70000,73.50000,74.00000,457000
11/02/2007,0000,71.10000,73.00000,70.10000,73.00000,579000
11/05/2007,0000,72.00000,73.00000,71.50000,72.90000,358000
11/06/2007,0000,72.90000,73.20000,72.00000,72.80000,311000
11/07/2007,0000,72.90000,73.30000,69.00000,70.00000,844000
11/08/2007,0000,68.00000,68.00000,65.10000,67.50000,2043000
11/09/2007,0000,67.50000,67.50000,64.30000,65.80000,714000
11/12/2007,0000,61.20000,64.00000,61.20000,64.00000,1616000
11/13/2007,0000,64.30000,65.00000,62.10000,65.00000,1069000
11/14/2007,0000,66.00000,67.30000,65.40000,65.70000,994000
11/15/2007,0000,66.00000,66.30000,64.70000,65.20000,222000
11/16/2007,0000,65.60000,65.70000,64.00000,65.00000,634000
11/19/2007,0000,65.00000,66.60000,65.00000,65.00000,377000
11/20/2007,0000,62.40000,64.40000,62.40000,64.40000,292000
11/21/2007,0000,64.00000,64.30000,63.00000,64.00000,893000
11/22/2007,0000,63.40000,63.50000,62.10000,62.90000,601000
11/23/2007,0000,62.90000,62.90000,58.50000,59.50000,985000
11/26/2007,0000,60.00000,60.00000,56.00000,57.60000,1152000
11/27/2007,0000,55.00000,56.90000,53.70000,56.90000,1062000
11/28/2007,0000,56.50000,57.40000,55.50000,56.50000,433000
11/29/2007,0000,57.50000,57.90000,56.30000,57.40000,400000
11/30/2007,0000,57.00000,60.50000,57.00000,60.00000,660000
12/03/2007,0000,60.00000,61.00000,60.00000,60.20000,168000
12/04/2007,0000,62.00000,64.40000,61.50000,64.40000,1882000
12/05/2007,0000,63.70000,65.40000,63.70000,64.60000,901000
12/06/2007,0000,65.10000,65.70000,64.50000,64.50000,634000
12/07/2007,0000,65.20000,65.50000,64.50000,64.50000,438000
12/10/2007,0000,63.20000,64.20000,63.20000,63.50000,200000
12/11/2007,0000,63.70000,64.00000,63.00000,63.50000,280000
12/12/2007,0000,62.90000,63.00000,61.80000,62.90000,297000
12/13/2007,0000,62.90000,63.30000,59.90000,59.90000,425000
12/14/2007,0000,59.90000,60.00000,57.60000,60.00000,681000
12/17/2007,0000,57.50000,59.50000,57.00000,57.10000,682000
12/18/2007,0000,53.20000,56.50000,53.20000,55.00000,650000
12/19/2007,0000,55.00000,56.50000,54.90000,55.90000,409000
12/20/2007,0000,56.50000,59.80000,56.50000,57.10000,1026000
12/21/2007,0000,56.20000,56.50000,55.00000,56.40000,441000
12/24/2007,0000,56.90000,59.10000,56.90000,58.60000,353000
12/25/2007,0000,59.00000,59.00000,56.80000,57.70000,263000
12/26/2007,0000,57.30000,57.90000,56.40000,57.90000,322000
12/27/2007,0000,57.50000,59.40000,57.50000,58.20000,328000
12/28/2007,0000,58.20000,61.30000,58.20000,60.40000,575000
12/31/2007,0000,61.50000,63.50000,61.50000,62.60000,761000
01/02/2008,0000,63.00000,63.90000,61.80000,62.60000,798000
01/03/2008,0000,61.00000,62.60000,61.00000,62.60000,428000
01/04/2008,0000,61.30000,62.40000,61.10000,61.70000,154000
01/07/2008,0000,60.30000,60.50000,57.60000,58.60000,474000
01/08/2008,0000,58.60000,59.30000,58.00000,58.20000,166000
01/09/2008,0000,57.50000,61.50000,56.50000,60.50000,161000
01/10/2008,0000,60.50000,61.00000,58.80000,58.80000,183000
01/11/2008,0000,60.80000,61.00000,58.80000,59.10000,323000
01/14/2008,0000,60.80000,60.80000,58.00000,58.80000,251000
01/15/2008,0000,59.00000,60.00000,57.50000,58.80000,367000
01/16/2008,0000,57.50000,57.80000,54.90000,55.30000,654000
01/17/2008,0000,55.00000,56.50000,52.60000,54.40000,954000
01/18/2008,0000,52.40000,54.40000,51.90000,53.50000,664000
01/21/2008,0000,53.00000,53.90000,53.00000,53.60000,403000
01/22/2008,0000,50.00000,52.00000,49.85000,50.40000,980000
01/23/2008,0000,51.00000,51.00000,47.00000,47.05000,822000
01/24/2008,0000,49.00000,49.00000,43.80000,47.00000,1496000
01/25/2008,0000,47.00000,49.20000,47.00000,49.20000,820000
01/28/2008,0000,48.30000,49.10000,47.60000,47.60000,505000
01/29/2008,0000,47.80000,48.40000,47.80000,48.20000,444000
01/30/2008,0000,49.30000,49.50000,48.40000,49.50000,439000
01/31/2008,0000,50.50000,50.90000,49.20000,50.90000,622000
02/01/2008,0000,51.60000,51.60000,50.50000,51.00000,241000
02/12/2008,0000,50.50000,51.60000,50.00000,51.00000,314000
02/13/2008,0000,51.10000,51.40000,50.00000,51.00000,326000
02/14/2008,0000,51.10000,52.40000,51.10000,51.60000,214000
02/15/2008,0000,51.00000,52.00000,50.50000,52.00000,355000
02/18/2008,0000,52.00000,52.10000,51.30000,51.60000,506000
02/19/2008,0000,53.00000,53.00000,50.60000,51.90000,449000
02/20/2008,0000,51.70000,52.00000,50.60000,51.00000,474000
02/21/2008,0000,51.00000,52.60000,51.00000,51.90000,367000
02/22/2008,0000,51.50000,51.80000,51.20000,51.50000,213000
02/25/2008,0000,52.50000,55.10000,52.50000,54.00000,1236000
02/26/2008,0000,55.00000,55.00000,52.50000,52.90000,732000
02/27/2008,0000,53.50000,53.80000,52.70000,52.70000,906000
02/29/2008,0000,52.50000,53.40000,52.10000,53.20000,509000
03/03/2008,0000,52.50000,52.50000,51.90000,52.30000,563000
03/04/2008,0000,52.00000,53.30000,52.00000,52.20000,489000
03/05/2008,0000,52.30000,53.20000,51.90000,52.50000,521000
03/06/2008,0000,52.70000,53.90000,52.40000,53.90000,632000
03/07/2008,0000,53.50000,55.00000,53.20000,53.90000,665000
03/10/2008,0000,53.90000,55.30000,53.90000,54.00000,671000
03/11/2008,0000,53.90000,53.90000,53.00000,53.60000,586000
03/12/2008,0000,54.00000,54.60000,52.00000,52.10000,1016000
03/13/2008,0000,52.00000,52.00000,51.00000,51.10000,535000
03/14/2008,0000,51.20000,51.50000,49.50000,50.50000,632000
03/18/2008,0000,49.50000,49.70000,48.80000,49.50000,275000
03/19/2008,0000,49.40000,50.00000,48.10000,49.00000,632000
03/20/2008,0000,48.50000,48.50000,47.50000,48.20000,605000
03/21/2008,0000,47.80000,49.50000,47.80000,48.50000,896000
03/25/2008,0000,49.50000,51.50000,49.10000,50.10000,1259000
03/26/2008,0000,50.80000,51.40000,50.00000,50.00000,687000
03/27/2008,0000,50.90000,50.90000,49.60000,50.90000,549000
03/28/2008,0000,51.00000,51.10000,50.20000,50.30000,452000
03/31/2008,0000,50.60000,50.70000,50.00000,50.10000,375000
04/01/2008,0000,50.50000,50.60000,50.00000,50.10000,292000
04/02/2008,0000,51.00000,51.50000,50.40000,51.50000,485000
04/03/2008,0000,52.00000,52.00000,51.30000,51.80000,507000
04/07/2008,0000,52.30000,55.40000,52.30000,55.40000,2091000
04/08/2008,0000,55.40000,55.40000,54.10000,55.00000,1102000
04/09/2008,0000,55.60000,55.90000,54.20000,54.60000,1247000
04/10/2008,0000,56.00000,57.00000,55.80000,56.70000,1552000
04/11/2008,0000,57.50000,60.00000,57.50000,58.20000,3315000
04/14/2008,0000,58.00000,58.80000,57.10000,58.00000,839000
04/15/2008,0000,58.70000,60.60000,58.50000,60.30000,1504000
04/16/2008,0000,60.60000,60.80000,58.60000,59.50000,970000
04/17/2008,0000,60.40000,60.40000,58.00000,58.20000,1070000
04/18/2008,0000,58.50000,58.70000,57.00000,57.50000,694000
04/21/2008,0000,57.60000,58.20000,57.60000,58.20000,424000
04/22/2008,0000,58.20000,59.20000,58.00000,58.80000,484000
04/23/2008,0000,58.10000,58.80000,57.30000,58.10000,529000
04/24/2008,0000,58.40000,59.00000,57.60000,57.60000,401000
04/25/2008,0000,58.00000,58.40000,57.10000,57.50000,478000
04/28/2008,0000,57.80000,57.80000,56.50000,56.60000,329000
04/29/2008,0000,56.30000,57.20000,56.20000,56.60000,269000
04/30/2008,0000,56.20000,56.90000,56.00000,56.10000,408000
05/02/2008,0000,56.70000,56.80000,54.50000,54.50000,1020000
05/05/2008,0000,54.90000,55.00000,54.00000,54.40000,504000
05/06/2008,0000,54.40000,56.90000,54.40000,56.90000,748000
05/07/2008,0000,56.50000,58.40000,56.50000,56.70000,750000
05/08/2008,0000,56.50000,57.00000,56.00000,56.90000,313000
05/09/2008,0000,56.50000,58.50000,56.50000,57.40000,624000
05/12/2008,0000,57.90000,57.90000,55.10000,56.00000,357000
05/13/2008,0000,56.00000,56.70000,55.40000,55.80000,274000
05/14/2008,0000,55.70000,56.00000,55.10000,55.80000,373000
05/15/2008,0000,55.80000,56.70000,55.80000,56.20000,412000
05/16/2008,0000,56.50000,57.50000,56.30000,57.00000,518000
05/19/2008,0000,57.90000,57.90000,56.50000,56.60000,409000
05/20/2008,0000,56.30000,56.80000,55.20000,55.50000,453000
05/21/2008,0000,55.50000,55.50000,54.50000,54.80000,367000
05/22/2008,0000,54.80000,55.20000,54.50000,55.10000,269000
05/23/2008,0000,55.30000,56.00000,54.00000,54.00000,296000
05/26/2008,0000,53.80000,53.80000,50.30000,51.30000,591000
05/27/2008,0000,51.30000,51.30000,50.30000,51.20000,261000
05/28/2008,0000,51.70000,51.70000,49.50000,50.50000,1111000
05/29/2008,0000,50.50000,51.30000,50.10000,50.50000,330000
05/30/2008,0000,50.50000,51.30000,49.00000,51.30000,439000
06/02/2008,0000,50.90000,51.00000,50.40000,50.90000,150000
06/03/2008,0000,50.90000,50.90000,50.10000,50.40000,105000
06/04/2008,0000,50.40000,50.40000,50.00000,50.10000,132000
06/05/2008,0000,50.10000,50.80000,49.50000,50.20000,202000
06/06/2008,0000,51.00000,51.00000,50.40000,50.40000,120000
06/10/2008,0000,49.00000,49.90000,48.50000,49.35000,180000
06/11/2008,0000,48.50000,49.00000,48.25000,48.25000,191000
06/12/2008,0000,47.00000,47.00000,44.90000,45.40000,539000
06/13/2008,0000,45.50000,46.35000,44.15000,46.00000,272000
06/16/2008,0000,42.80000,46.50000,42.80000,45.80000,361000
06/17/2008,0000,46.50000,46.50000,44.70000,46.00000,169000
06/18/2008,0000,45.50000,46.50000,45.50000,46.10000,148000
06/19/2008,0000,45.90000,45.90000,45.25000,45.25000,96000
06/20/2008,0000,43.00000,45.00000,43.00000,44.50000,170000
06/23/2008,0000,44.00000,44.00000,42.50000,43.50000,171000
06/24/2008,0000,42.50000,43.50000,42.50000,42.55000,202000
06/25/2008,0000,42.40000,42.55000,41.95000,42.40000,176000
06/26/2008,0000,42.80000,43.90000,42.80000,43.40000,151000
06/27/2008,0000,40.40000,41.70000,40.40000,41.50000,283000
06/30/2008,0000,43.00000,43.00000,40.00000,40.00000,281000
07/01/2008,0000,40.00000,40.50000,38.80000,38.90000,294000
07/02/2008,0000,39.00000,40.00000,39.00000,39.10000,184000
07/03/2008,0000,38.90000,40.90000,38.50000,40.40000,320000
07/04/2008,0000,40.90000,41.50000,40.10000,40.10000,327000
07/07/2008,0000,40.10000,40.20000,39.30000,40.00000,99000
07/08/2008,0000,39.85000,40.25000,38.80000,39.10000,270000
07/09/2008,0000,39.20000,40.00000,39.00000,39.10000,172000
07/10/2008,0000,36.40000,39.00000,36.40000,38.20000,281000
07/11/2008,0000,37.25000,39.80000,37.25000,39.50000,253000
07/14/2008,0000,41.20000,41.50000,39.80000,40.50000,304000
07/15/2008,0000,40.50000,40.50000,38.10000,38.15000,283000
07/16/2008,0000,38.15000,39.00000,38.15000,38.15000,205000
07/17/2008,0000,38.50000,39.80000,38.50000,39.40000,245000
07/18/2008,0000,39.70000,40.20000,38.05000,38.20000,183000
07/21/2008,0000,38.20000,39.70000,38.20000,39.10000,270000
07/22/2008,0000,38.70000,39.20000,38.60000,39.10000,173000
07/23/2008,0000,39.70000,41.60000,39.70000,41.40000,379000
07/24/2008,0000,41.90000,43.50000,41.00000,42.95000,372000
07/25/2008,0000,42.10000,42.60000,41.60000,42.50000,257000
07/29/2008,0000,41.90000,41.90000,40.80000,41.25000,564000
07/30/2008,0000,41.60000,42.40000,41.20000,41.25000,1124000
07/31/2008,0000,36.30000,36.70000,35.70000,35.75000,744000
08/01/2008,0000,35.50000,35.50000,34.35000,35.15000,261000
08/04/2008,0000,35.00000,35.70000,35.00000,35.05000,138000
08/05/2008,0000,35.90000,35.90000,35.00000,35.20000,218000
08/06/2008,0000,35.80000,36.20000,35.70000,36.10000,267000
08/07/2008,0000,36.40000,36.50000,35.90000,35.90000,210000
08/08/2008,0000,35.80000,37.80000,35.80000,37.10000,399000
08/11/2008,0000,38.00000,38.60000,37.35000,38.35000,301000
08/12/2008,0000,38.35000,38.75000,37.50000,38.20000,336000
08/13/2008,0000,37.60000,38.50000,37.60000,38.20000,212000
08/14/2008,0000,38.20000,38.40000,37.60000,38.40000,206000
08/15/2008,0000,38.90000,39.60000,38.00000,38.00000,531000
08/18/2008,0000,37.20000,37.95000,36.80000,36.85000,352000
08/19/2008,0000,36.00000,36.35000,35.60000,36.30000,363000
08/20/2008,0000,36.00000,36.50000,35.90000,36.20000,218000
08/21/2008,0000,36.20000,36.40000,35.50000,36.00000,319000
08/22/2008,0000,35.80000,36.30000,35.10000,35.80000,273000
08/25/2008,0000,36.00000,36.10000,35.90000,36.00000,276000
08/26/2008,0000,35.50000,35.80000,35.20000,35.75000,150000
08/27/2008,0000,36.10000,37.40000,36.00000,37.05000,626000
08/28/2008,0000,38.40000,38.40000,37.15000,37.50000,367000
08/29/2008,0000,37.75000,38.10000,37.00000,37.00000,188000
09/01/2008,0000,36.60000,36.65000,35.50000,35.60000,226000
09/02/2008,0000,35.60000,35.95000,35.00000,35.00000,233000
09/03/2008,0000,35.00000,35.55000,33.00000,34.20000,644000
09/04/2008,0000,34.00000,34.50000,33.30000,33.80000,503000
09/05/2008,0000,33.10000,34.50000,33.10000,33.40000,234000
09/08/2008,0000,35.60000,35.60000,34.50000,35.50000,120000
09/09/2008,0000,34.80000,35.10000,34.25000,35.00000,301000
09/10/2008,0000,34.15000,35.20000,34.15000,35.00000,179000
09/11/2008,0000,34.50000,35.10000,34.00000,34.20000,335000
09/12/2008,0000,34.50000,34.70000,32.90000,33.60000,166000
09/15/2008,0000,33.00000,33.00000,31.25000,31.25000,302000
09/16/2008,0000,29.20000,29.60000,29.10000,29.10000,684000
09/17/2008,0000,28.30000,30.60000,27.20000,28.50000,316000
09/18/2008,0000,26.55000,26.55000,26.55000,26.55000,249000
09/19/2008,0000,26.60000,28.40000,26.60000,28.25000,394000
09/22/2008,0000,28.25000,29.50000,28.25000,29.20000,182000
09/23/2008,0000,28.50000,29.20000,28.00000,29.05000,145000
09/24/2008,0000,28.50000,30.50000,28.50000,30.20000,255000
09/25/2008,0000,29.80000,30.20000,28.80000,30.00000,370000
09/26/2008,0000,30.00000,30.00000,28.60000,29.00000,171000
09/30/2008,0000,27.00000,28.20000,27.00000,28.20000,317000
10/01/2008,0000,27.10000,29.40000,27.10000,28.50000,190000
10/02/2008,0000,28.50000,29.40000,28.20000,28.45000,96000
10/03/2008,0000,28.00000,28.20000,26.80000,28.20000,576000
10/06/2008,0000,27.30000,27.30000,26.50000,27.00000,326000
10/07/2008,0000,25.30000,26.30000,25.30000,26.00000,173000
10/08/2008,0000,25.00000,25.40000,24.20000,24.20000,383000
10/09/2008,0000,24.30000,24.45000,22.55000,22.55000,446000
10/13/2008,0000,21.80000,21.80000,21.80000,21.80000,96000
10/14/2008,0000,22.50000,23.20000,22.50000,23.20000,581000
10/15/2008,0000,22.80000,23.00000,22.40000,22.80000,286000
10/16/2008,0000,22.05000,22.55000,22.05000,22.20000,218000
10/17/2008,0000,22.30000,22.45000,21.55000,21.60000,186000
10/20/2008,0000,21.00000,21.45000,20.85000,21.15000,204000
10/21/2008,0000,21.75000,22.35000,21.50000,21.50000,217000
10/22/2008,0000,21.10000,21.90000,21.10000,21.90000,165000
10/23/2008,0000,21.15000,21.35000,21.15000,21.15000,224000
10/24/2008,0000,20.45000,20.50000,20.45000,20.45000,144000
10/27/2008,0000,19.05000,19.90000,19.05000,19.05000,270000
10/28/2008,0000,17.80000,19.50000,17.75000,19.30000,409000
10/29/2008,0000,20.05000,20.50000,18.45000,19.00000,297000
10/30/2008,0000,19.00000,20.30000,19.00000,20.30000,520000
10/31/2008,0000,20.80000,21.60000,20.30000,21.45000,335000
11/03/2008,0000,21.45000,21.80000,20.90000,21.75000,291000
11/04/2008,0000,21.30000,21.30000,20.90000,21.20000,106000
11/05/2008,0000,21.70000,22.30000,21.50000,21.70000,275000
11/06/2008,0000,20.50000,20.80000,20.20000,20.20000,196000
11/07/2008,0000,18.90000,20.40000,18.90000,20.35000,238000
11/10/2008,0000,20.95000,20.95000,19.90000,20.10000,186000
11/11/2008,0000,19.90000,20.10000,19.30000,19.40000,285000
11/12/2008,0000,19.50000,19.50000,18.80000,19.00000,225000
11/13/2008,0000,18.20000,18.80000,17.80000,18.00000,276000
11/14/2008,0000,18.80000,18.80000,18.00000,18.30000,165000
11/17/2008,0000,17.80000,18.30000,17.70000,17.80000,214000
11/18/2008,0000,17.60000,17.60000,16.60000,16.80000,436000
11/19/2008,0000,16.30000,17.30000,16.30000,17.20000,142000
11/20/2008,0000,16.50000,16.90000,16.30000,16.90000,175000
11/21/2008,0000,16.10000,17.80000,16.10000,17.50000,154000
11/24/2008,0000,17.50000,17.60000,17.00000,17.30000,74000
11/25/2008,0000,17.50000,18.00000,17.45000,18.00000,202000
11/26/2008,0000,17.05000,17.90000,17.05000,17.50000,112000
11/27/2008,0000,17.90000,18.70000,17.70000,18.60000,352000
11/28/2008,0000,18.60000,18.70000,18.30000,18.35000,130000
12/01/2008,0000,18.10000,18.65000,18.10000,18.50000,181000
12/02/2008,0000,17.35000,17.70000,17.30000,17.35000,145000
12/03/2008,0000,17.35000,17.35000,16.80000,17.10000,186000
12/04/2008,0000,17.10000,17.35000,16.80000,17.30000,117000
12/05/2008,0000,16.80000,17.40000,16.80000,17.10000,41000
12/08/2008,0000,17.15000,18.10000,17.15000,18.10000,206000
12/09/2008,0000,18.00000,18.25000,17.60000,17.80000,263000
12/10/2008,0000,18.10000,19.00000,18.10000,18.75000,516000
12/11/2008,0000,18.70000,20.05000,18.50000,20.05000,844000
12/12/2008,0000,20.10000,21.00000,19.00000,19.60000,1423000
12/15/2008,0000,20.50000,20.80000,20.10000,20.60000,843000
12/16/2008,0000,20.50000,20.50000,19.80000,20.10000,313000
12/17/2008,0000,20.50000,20.70000,19.60000,19.60000,413000
12/18/2008,0000,20.00000,20.00000,19.15000,19.70000,131000
12/19/2008,0000,19.70000,20.10000,19.60000,19.90000,198000
12/22/2008,0000,20.10000,20.10000,19.45000,19.45000,212000
12/23/2008,0000,19.20000,19.20000,18.20000,18.35000,268000
12/24/2008,0000,18.20000,18.95000,18.20000,18.80000,230000
12/25/2008,0000,18.55000,18.95000,18.55000,18.85000,75000
12/26/2008,0000,18.85000,19.20000,18.60000,18.80000,172000
12/29/2008,0000,18.70000,19.00000,18.70000,18.90000,56000
12/30/2008,0000,19.10000,19.75000,19.10000,19.70000,229000
12/31/2008,0000,20.20000,20.20000,19.70000,19.80000,178000
01/05/2009,0000,20.20000,21.15000,19.90000,21.15000,834000
01/06/2009,0000,21.20000,22.00000,21.05000,21.85000,1367000
01/07/2009,0000,22.50000,22.50000,21.70000,22.00000,693000
01/08/2009,0000,21.70000,21.70000,20.50000,20.50000,576000
01/09/2009,0000,20.50000,20.80000,20.30000,20.65000,264000
01/12/2009,0000,22.00000,22.15000,21.15000,21.25000,681000
01/13/2009,0000,21.20000,21.60000,21.10000,21.50000,587000
01/14/2009,0000,21.50000,22.85000,21.30000,22.10000,1683000
01/15/2009,0000,21.55000,22.40000,21.30000,22.30000,903000
01/16/2009,0000,22.80000,23.40000,22.80000,23.00000,1035000
01/19/2009,0000,23.00000,23.50000,22.50000,23.50000,427000
01/20/2009,0000,23.00000,23.70000,22.75000,23.50000,629000
01/21/2009,0000,23.00000,25.10000,23.00000,25.10000,2953000
02/02/2009,0000,25.80000,26.85000,25.75000,26.45000,3633000
02/03/2009,0000,26.85000,28.00000,26.15000,27.00000,3019000
02/04/2009,0000,27.50000,28.85000,27.00000,28.85000,3408000
02/05/2009,0000,28.40000,28.85000,27.50000,27.50000,1913000
02/06/2009,0000,27.65000,28.35000,27.65000,27.70000,1170000
02/09/2009,0000,28.35000,29.15000,28.20000,28.40000,1865000
02/10/2009,0000,28.00000,28.35000,27.20000,27.45000,965000
02/11/2009,0000,27.05000,27.45000,27.00000,27.15000,973000
02/12/2009,0000,27.25000,28.05000,26.30000,26.50000,894000
02/13/2009,0000,27.10000,27.50000,26.45000,27.05000,1485000
02/16/2009,0000,27.00000,27.20000,26.00000,27.05000,1178000
02/17/2009,0000,27.00000,27.50000,26.45000,27.20000,769000
02/18/2009,0000,26.65000,27.10000,26.50000,26.85000,716000
02/19/2009,0000,26.80000,27.20000,26.50000,26.80000,360000
02/20/2009,0000,26.65000,26.85000,26.50000,26.75000,325000
02/23/2009,0000,26.30000,26.85000,26.20000,26.85000,318000
02/24/2009,0000,26.50000,27.85000,26.50000,27.00000,1161000
02/25/2009,0000,27.30000,27.45000,26.65000,26.75000,635000
02/26/2009,0000,26.75000,27.05000,26.30000,26.30000,272000
02/27/2009,0000,26.30000,26.85000,26.30000,26.85000,225000
03/02/2009,0000,26.75000,26.75000,25.60000,25.65000,323000
03/03/2009,0000,25.00000,26.30000,24.65000,26.00000,459000
03/04/2009,0000,26.00000,27.30000,25.80000,26.70000,376000
03/05/2009,0000,27.00000,27.40000,26.70000,27.00000,636000
03/06/2009,0000,27.50000,27.70000,26.70000,26.80000,770000
03/09/2009,0000,27.20000,27.40000,26.70000,26.80000,356000
03/10/2009,0000,26.80000,27.45000,26.80000,27.25000,504000
03/11/2009,0000,27.55000,27.55000,26.85000,26.95000,487000
03/12/2009,0000,26.60000,27.20000,26.40000,26.95000,634000
03/13/2009,0000,27.00000,28.50000,27.00000,27.50000,1494000
03/16/2009,0000,27.90000,27.90000,27.30000,27.60000,587000
03/17/2009,0000,27.75000,27.80000,26.80000,27.20000,492000
03/18/2009,0000,27.30000,27.50000,27.05000,27.30000,495000
03/19/2009,0000,27.60000,27.90000,27.20000,27.25000,590000
03/20/2009,0000,27.50000,27.70000,27.00000,27.00000,280000
03/23/2009,0000,26.70000,27.40000,26.70000,27.30000,181000
03/24/2009,0000,27.60000,28.20000,27.50000,28.10000,776000
03/25/2009,0000,28.50000,30.05000,28.40000,30.00000,2641000
03/26/2009,0000,30.00000,31.20000,29.55000,29.75000,2505000
03/27/2009,0000,30.40000,30.65000,28.80000,29.15000,1081000
03/30/2009,0000,29.00000,29.70000,28.30000,28.30000,498000
03/31/2009,0000,28.05000,28.70000,27.90000,28.05000,542000
04/01/2009,0000,28.65000,29.40000,28.20000,28.90000,820000
04/02/2009,0000,29.50000,29.50000,28.60000,28.65000,612000
04/03/2009,0000,29.15000,29.15000,28.25000,28.50000,812000
04/06/2009,0000,29.05000,29.40000,28.60000,28.80000,826000
04/07/2009,0000,29.20000,29.90000,28.80000,29.90000,1012000
04/08/2009,0000,29.80000,30.85000,29.60000,30.55000,1638000
04/09/2009,0000,31.00000,31.75000,31.00000,31.00000,1093000
04/10/2009,0000,30.50000,30.90000,29.00000,29.60000,1926000
04/13/2009,0000,29.05000,29.85000,29.00000,29.80000,572000
04/14/2009,0000,29.80000,31.00000,29.15000,30.50000,1204000
04/15/2009,0000,30.40000,31.00000,30.10000,30.25000,1059000
04/16/2009,0000,30.85000,31.30000,30.40000,30.75000,1928000
04/17/2009,0000,30.80000,31.65000,28.60000,28.80000,1527000
04/20/2009,0000,29.05000,29.05000,27.50000,28.40000,522000
04/21/2009,0000,27.65000,29.05000,27.65000,28.80000,326000
04/22/2009,0000,29.20000,29.70000,28.55000,29.60000,1552000
04/23/2009,0000,30.80000,31.65000,30.80000,31.65000,5574000
04/24/2009,0000,31.80000,32.70000,31.50000,32.60000,4054000
04/27/2009,0000,34.50000,34.60000,31.20000,31.50000,2817000
04/28/2009,0000,31.85000,31.95000,29.75000,29.85000,1942000
04/29/2009,0000,29.85000,30.30000,28.80000,30.00000,1404000
04/30/2009,0000,31.20000,32.10000,30.60000,32.10000,4503000
05/04/2009,0000,32.40000,33.20000,31.70000,32.70000,4277000
05/05/2009,0000,32.70000,32.85000,30.45000,30.55000,2504000
05/06/2009,0000,30.55000,30.80000,29.70000,30.80000,3813000
05/07/2009,0000,30.70000,31.35000,30.00000,30.55000,2560000
05/08/2009,0000,30.40000,30.90000,30.05000,30.90000,1690000
05/11/2009,0000,30.80000,31.10000,30.25000,30.80000,2675000
05/12/2009,0000,30.45000,30.55000,29.25000,29.40000,1542000
05/13/2009,0000,29.40000,30.50000,29.40000,30.50000,1511000
05/14/2009,0000,29.90000,30.45000,29.75000,30.00000,1010000
05/15/2009,0000,30.10000,30.70000,30.10000,30.10000,1145000
05/18/2009,0000,29.80000,30.40000,29.70000,29.90000,809000
05/19/2009,0000,30.20000,30.55000,29.50000,29.50000,1313000
05/20/2009,0000,29.60000,30.60000,29.60000,30.05000,1664000
05/21/2009,0000,30.20000,30.50000,29.80000,30.10000,1066000
05/22/2009,0000,29.75000,30.35000,29.65000,29.90000,1249000
05/25/2009,0000,30.40000,30.40000,29.85000,30.30000,1185000
05/26/2009,0000,30.50000,30.50000,29.20000,29.25000,1400000
05/27/2009,0000,29.55000,30.10000,29.45000,29.85000,893000
06/01/2009,0000,30.10000,31.50000,29.90000,31.40000,2174000
06/02/2009,0000,32.00000,33.25000,31.85000,32.40000,8229000
06/03/2009,0000,33.55000,34.65000,33.00000,34.65000,9243000
06/04/2009,0000,35.50000,36.20000,34.00000,34.30000,8000000
06/05/2009,0000,34.30000,35.40000,33.50000,34.80000,5959000
06/08/2009,0000,34.50000,35.20000,33.70000,34.00000,4778000
06/09/2009,0000,34.20000,34.20000,31.65000,31.65000,3086000
06/10/2009,0000,31.65000,31.70000,29.90000,30.05000,2267000
06/11/2009,0000,30.05000,30.80000,29.75000,30.45000,1421000
06/12/2009,0000,30.45000,30.75000,29.60000,29.60000,1658000
06/15/2009,0000,29.00000,29.10000,27.55000,27.65000,1680000
06/16/2009,0000,27.30000,28.00000,26.70000,27.20000,946000
06/17/2009,0000,27.40000,28.55000,27.20000,27.80000,848000
06/18/2009,0000,28.50000,29.20000,28.00000,28.15000,943000
06/19/2009,0000,28.60000,28.75000,28.05000,28.20000,538000
06/22/2009,0000,28.20000,28.45000,27.85000,28.30000,472000
06/23/2009,0000,28.10000,28.25000,27.70000,27.90000,512000
06/24/2009,0000,27.90000,28.60000,27.60000,28.40000,670000
06/25/2009,0000,28.50000,28.80000,28.30000,28.65000,587000
06/26/2009,0000,28.60000,29.00000,28.40000,28.50000,620000
06/29/2009,0000,28.60000,28.60000,28.05000,28.30000,317000
06/30/2009,0000,28.30000,28.40000,28.05000,28.30000,251000
07/01/2009,0000,28.20000,28.95000,28.00000,28.70000,628000
07/02/2009,0000,29.00000,29.40000,28.80000,29.25000,981000
07/03/2009,0000,28.80000,29.00000,28.50000,28.85000,455000
07/06/2009,0000,29.40000,29.40000,28.85000,29.10000,745000
07/07/2009,0000,29.15000,30.05000,29.10000,30.00000,1291000
07/08/2009,0000,29.80000,30.95000,29.60000,30.70000,1526000
07/09/2009,0000,31.00000,31.40000,30.50000,30.95000,2004000
07/10/2009,0000,30.75000,30.80000,29.75000,29.80000,1432000
07/13/2009,0000,30.50000,30.50000,28.50000,28.55000,856000
07/14/2009,0000,28.75000,29.15000,28.70000,28.90000,585000
07/15/2009,0000,28.80000,29.45000,28.80000,29.25000,628000
07/16/2009,0000,29.90000,30.00000,29.30000,29.30000,1111000
07/17/2009,0000,29.50000,30.70000,29.50000,30.65000,1838000
07/20/2009,0000,30.95000,32.00000,30.80000,31.75000,2789000
07/21/2009,0000,31.85000,31.95000,30.75000,30.75000,1269000
07/22/2009,0000,30.80000,31.25000,30.65000,30.70000,1076000
07/23/2009,0000,30.70000,31.95000,30.30000,31.75000,2238000
07/24/2009,0000,32.10000,32.20000,31.05000,31.05000,1140000
07/27/2009,0000,30.80000,31.45000,30.80000,31.20000,739000
07/28/2009,0000,31.10000,31.70000,31.00000,31.40000,1044000
07/29/2009,0000,31.40000,31.60000,31.20000,31.20000,961000
07/30/2009,0000,30.50000,31.00000,30.40000,30.80000,832000
07/31/2009,0000,30.50000,30.80000,30.40000,30.55000,2376000
08/03/2009,0000,29.15000,29.85000,29.05000,29.20000,1131000
08/04/2009,0000,29.35000,30.00000,28.40000,28.60000,1788000
08/05/2009,0000,28.60000,28.90000,27.65000,27.70000,874000
08/06/2009,0000,27.50000,28.00000,27.20000,27.55000,479000
08/10/2009,0000,27.45000,28.10000,27.40000,27.90000,298000
08/11/2009,0000,28.00000,28.15000,27.70000,28.15000,208000
08/12/2009,0000,28.40000,28.40000,28.10000,28.25000,315000
08/13/2009,0000,28.25000,28.75000,28.25000,28.60000,603000
08/14/2009,0000,28.70000,28.95000,28.40000,28.40000,558000
08/17/2009,0000,28.35000,28.40000,27.80000,27.80000,304000
08/18/2009,0000,27.50000,27.60000,26.80000,26.90000,611000
08/19/2009,0000,27.10000,27.35000,26.90000,27.15000,261000
08/20/2009,0000,27.00000,27.00000,26.20000,26.65000,496000
08/21/2009,0000,26.65000,26.95000,26.00000,26.00000,455000
08/24/2009,0000,26.10000,26.50000,26.10000,26.40000,187000
08/25/2009,0000,26.50000,26.70000,26.30000,26.45000,338000
08/26/2009,0000,26.55000,26.60000,26.00000,26.15000,329000
08/27/2009,0000,26.15000,26.55000,26.15000,26.30000,242000
08/28/2009,0000,26.30000,26.60000,26.30000,26.40000,292000
08/31/2009,0000,26.40000,26.90000,26.40000,26.90000,309000
09/01/2009,0000,27.00000,27.80000,26.90000,27.65000,700000
09/02/2009,0000,27.50000,27.60000,27.20000,27.55000,444000
09/03/2009,0000,27.50000,27.90000,27.30000,27.90000,855000
09/04/2009,0000,28.35000,28.60000,28.10000,28.15000,847000
09/07/2009,0000,28.15000,28.40000,28.05000,28.05000,651000
09/08/2009,0000,28.15000,28.40000,28.05000,28.15000,651000
09/09/2009,0000,28.60000,28.60000,27.70000,27.70000,458000
09/10/2009,0000,27.80000,28.10000,27.20000,27.30000,608000
09/11/2009,0000,27.30000,27.85000,27.30000,27.70000,491000
09/14/2009,0000,27.90000,28.40000,27.75000,28.25000,561000
09/15/2009,0000,28.40000,28.50000,28.00000,28.30000,445000
09/16/2009,0000,28.50000,30.25000,28.40000,30.25000,2365000
09/17/2009,0000,30.65000,30.80000,29.60000,29.60000,1954000
09/18/2009,0000,29.60000,30.60000,29.30000,30.35000,1598000
09/21/2009,0000,30.65000,31.00000,30.05000,30.55000,1092000
09/22/2009,0000,30.60000,30.90000,29.80000,30.00000,754000
09/23/2009,0000,30.00000,30.20000,29.00000,29.05000,686000
09/24/2009,0000,29.00000,29.45000,28.80000,29.30000,426000
09/25/2009,0000,29.30000,29.50000,29.15000,29.35000,333000
09/28/2009,0000,29.00000,29.00000,28.05000,28.20000,909000
09/29/2009,0000,28.70000,28.70000,28.30000,28.40000,313000
09/30/2009,0000,28.50000,28.90000,28.50000,28.75000,420000
10/01/2009,0000,28.75000,28.95000,28.35000,28.45000,339000
10/02/2009,0000,28.00000,28.45000,28.00000,28.30000,435000
10/05/2009,0000,28.00000,28.55000,28.00000,28.30000,268000
10/06/2009,0000,28.40000,29.20000,28.40000,28.85000,572000
10/07/2009,0000,29.20000,30.00000,28.75000,29.30000,1232000
10/08/2009,0000,29.30000,29.50000,28.80000,28.80000,417000
10/09/2009,0000,28.90000,29.30000,28.75000,28.80000,310000
10/12/2009,0000,28.90000,29.00000,28.60000,28.60000,512000
10/13/2009,0000,28.60000,28.90000,28.35000,28.60000,396000
10/14/2009,0000,29.00000,29.60000,28.40000,29.15000,727000
10/15/2009,0000,29.85000,31.15000,29.75000,31.15000,4683000
10/16/2009,0000,30.85000,31.00000,30.15000,30.45000,2624000
10/19/2009,0000,30.15000,30.75000,30.15000,30.40000,1041000
10/20/2009,0000,30.70000,31.05000,30.45000,30.50000,1029000
10/21/2009,0000,30.50000,30.70000,29.80000,30.10000,879000
10/22/2009,0000,30.00000,30.45000,29.35000,30.45000,1141000
10/23/2009,0000,30.50000,31.05000,30.10000,31.05000,1703000
10/26/2009,0000,32.20000,32.80000,32.05000,32.25000,5684000
10/27/2009,0000,32.10000,32.20000,31.20000,31.50000,1742000
10/28/2009,0000,31.20000,31.85000,30.85000,30.90000,1179000
10/29/2009,0000,29.60000,30.50000,28.80000,30.50000,1722000
10/30/2009,0000,30.50000,31.20000,30.00000,31.20000,956000
11/02/2009,0000,31.00000,31.75000,30.70000,31.20000,2638000
11/03/2009,0000,31.20000,31.65000,31.00000,31.00000,804000
11/04/2009,0000,31.40000,31.45000,31.00000,31.20000,666000
11/05/2009,0000,31.50000,32.50000,31.25000,31.25000,1689000
11/06/2009,0000,31.55000,32.10000,31.00000,31.20000,726000
11/09/2009,0000,31.20000,31.60000,30.70000,30.80000,468000
11/10/2009,0000,31.20000,31.25000,30.55000,30.65000,701000
11/11/2009,0000,30.40000,30.65000,30.25000,30.35000,518000
11/12/2009,0000,30.50000,31.10000,30.35000,30.60000,480000
11/13/2009,0000,30.90000,30.90000,30.40000,30.55000,326000
11/16/2009,0000,30.80000,31.35000,30.60000,31.10000,852000
11/17/2009,0000,31.20000,31.40000,30.80000,30.85000,865000
11/18/2009,0000,30.95000,32.20000,30.95000,31.50000,1482000
11/19/2009,0000,31.90000,32.00000,31.45000,31.55000,928000
11/20/2009,0000,31.55000,32.50000,31.55000,32.25000,2375000
11/23/2009,0000,32.50000,33.25000,32.00000,32.90000,2404000
11/24/2009,0000,33.20000,33.30000,32.25000,32.30000,1591000
11/25/2009,0000,32.30000,32.50000,31.65000,32.35000,1361000
11/26/2009,0000,32.20000,32.40000,31.85000,31.85000,815000
11/27/2009,0000,31.20000,31.50000,30.50000,30.50000,939000
11/30/2009,0000,30.80000,31.80000,30.80000,31.75000,1412000
12/01/2009,0000,32.10000,32.20000,31.50000,31.75000,702000
12/02/2009,0000,32.00000,32.10000,31.55000,31.60000,765000
12/03/2009,0000,31.75000,31.75000,31.10000,31.20000,536000
12/04/2009,0000,31.25000,31.60000,31.05000,31.30000,580000
12/07/2009,0000,31.80000,32.15000,31.60000,32.05000,1089000
12/08/2009,0000,32.30000,32.40000,31.85000,32.05000,924000
12/09/2009,0000,32.05000,32.95000,32.00000,32.50000,1721000
12/11/2009,0000,31.50000,33.00000,31.40000,32.45000,3119000
12/14/2009,0000,33.00000,34.70000,32.70000,34.70000,4955000
12/15/2009,0000,35.90000,37.10000,35.60000,37.10000,11108000
12/16/2009,0000,37.50000,37.50000,35.60000,36.50000,8585000
12/17/2009,0000,36.80000,36.80000,34.80000,34.80000,4568000
12/18/2009,0000,34.10000,35.85000,34.10000,35.40000,2520000
12/21/2009,0000,35.90000,36.50000,35.50000,35.75000,1901000
12/22/2009,0000,36.00000,36.35000,35.30000,35.40000,1307000
12/23/2009,0000,35.70000,36.70000,35.50000,36.10000,3312000
12/25/2009,0000,36.10000,36.20000,35.70000,35.70000,923000
04/02/2007,0000,85.00000,85.50000,84.20000,84.30000,1981200
04/03/2007,0000,84.50000,88.40000,84.50000,88.40000,3662400
04/04/2007,0000,88.90000,89.00000,86.80000,88.00000,1786400
04/09/2007,0000,87.70000,88.00000,85.50000,85.50000,1155800
04/10/2007,0000,86.00000,86.50000,85.00000,85.80000,742500
04/11/2007,0000,85.80000,87.70000,85.50000,85.80000,1028100
04/12/2007,0000,85.70000,86.80000,84.60000,84.80000,1491800
04/13/2007,0000,85.20000,86.40000,84.60000,84.80000,1688900
04/16/2007,0000,85.10000,85.90000,81.90000,85.90000,1887200
04/17/2007,0000,85.00000,85.30000,82.50000,82.50000,938500
04/18/2007,0000,82.50000,85.00000,81.20000,85.00000,1092000
04/19/2007,0000,86.20000,86.20000,83.20000,83.20000,1168100
04/20/2007,0000,84.10000,85.50000,84.10000,84.70000,912800
04/23/2007,0000,85.70000,85.80000,84.40000,84.60000,573400
04/24/2007,0000,85.00000,86.50000,84.90000,85.10000,1313700
04/25/2007,0000,85.50000,85.70000,83.90000,83.90000,953100
04/26/2007,0000,84.60000,84.60000,82.80000,83.10000,817600
04/27/2007,0000,83.10000,83.80000,82.30000,82.60000,619300
04/30/2007,0000,82.50000,83.00000,80.00000,80.50000,898200
05/02/2007,0000,80.50000,81.40000,78.50000,78.70000,1464900
05/03/2007,0000,78.70000,79.50000,76.00000,77.00000,1161400
05/04/2007,0000,77.00000,77.50000,76.00000,76.70000,1528800
05/07/2007,0000,77.00000,78.90000,76.70000,78.30000,1516400
05/08/2007,0000,78.60000,78.60000,76.50000,77.40000,1760600
05/09/2007,0000,77.40000,77.40000,75.60000,76.70000,866800
05/10/2007,0000,77.20000,78.50000,76.60000,78.40000,1144600
05/11/2007,0000,78.00000,78.00000,77.40000,77.50000,370700
05/14/2007,0000,77.70000,78.00000,76.60000,77.20000,515200
05/15/2007,0000,77.00000,78.40000,77.00000,77.50000,552100
05/16/2007,0000,78.50000,78.90000,77.70000,78.90000,367300
05/17/2007,0000,79.30000,81.20000,78.50000,80.00000,1452600
05/18/2007,0000,80.20000,80.90000,79.20000,79.40000,621600
05/21/2007,0000,79.50000,82.00000,78.30000,82.00000,1340600
05/22/2007,0000,81.60000,83.20000,81.00000,81.60000,876900
05/23/2007,0000,82.00000,83.20000,81.40000,81.50000,1220800
05/24/2007,0000,81.50000,82.00000,80.10000,82.00000,1227500
05/25/2007,0000,81.50000,82.00000,80.50000,82.00000,896000
05/28/2007,0000,82.00000,83.80000,81.40000,82.60000,1953200
05/29/2007,0000,82.90000,83.00000,81.50000,82.90000,1296900
05/30/2007,0000,82.90000,84.00000,82.10000,82.20000,1397700
05/31/2007,0000,83.00000,85.00000,82.50000,83.50000,2609600
06/01/2007,0000,85.00000,85.00000,83.50000,84.00000,1224100
06/04/2007,0000,84.50000,84.50000,82.50000,82.70000,1057200
06/05/2007,0000,82.50000,86.00000,82.50000,83.90000,3758700
06/06/2007,0000,84.50000,86.70000,84.10000,84.40000,6011000
06/07/2007,0000,85.00000,86.80000,84.90000,86.50000,4201100
06/08/2007,0000,86.50000,90.70000,85.50000,89.00000,7891500
06/11/2007,0000,90.00000,91.50000,89.30000,89.70000,5233700
06/12/2007,0000,91.30000,95.90000,91.30000,93.10000,6983200
06/13/2007,0000,96.00000,96.50000,92.50000,93.30000,4606500
06/14/2007,0000,94.00000,95.00000,91.00000,93.00000,3674700
06/15/2007,0000,93.60000,94.50000,92.00000,92.90000,1705700
06/20/2007,0000,93.20000,93.30000,88.10000,88.10000,1637400
06/21/2007,0000,88.00000,89.80000,88.00000,88.60000,1682200
06/22/2007,0000,89.10000,92.50000,89.10000,91.00000,2395600
06/25/2007,0000,94.90000,95.50000,93.80000,94.00000,3670200
06/26/2007,0000,94.20000,95.00000,91.60000,91.80000,1211800
06/27/2007,0000,91.60000,93.70000,91.50000,91.50000,1734800
06/28/2007,0000,92.30000,95.70000,91.10000,94.20000,3561600
06/29/2007,0000,95.50000,95.50000,92.00000,92.00000,2272400
07/02/2007,0000,93.50000,93.70000,92.10000,92.20000,680900
07/03/2007,0000,93.70000,93.70000,92.20000,92.40000,992300
07/04/2007,0000,92.60000,98.80000,92.00000,98.80000,6448900
07/05/2007,0000,105.50000,105.50000,102.00000,104.50000,9451600
07/06/2007,0000,104.50000,106.50000,102.50000,103.00000,4971600
07/09/2007,0000,104.00000,110.00000,104.00000,110.00000,5759000
07/10/2007,0000,113.50000,117.50000,110.50000,117.50000,9727200
07/11/2007,0000,119.50000,125.50000,116.50000,119.50000,8755000
07/12/2007,0000,116.50000,120.50000,113.50000,116.50000,4579600
07/13/2007,0000,118.00000,119.00000,110.50000,112.00000,3840400
07/17/2007,0000,109.00000,113.00000,107.00000,113.00000,2496400
07/18/2007,0000,112.00000,112.00000,105.50000,105.50000,6207000
07/19/2007,0000,103.00000,105.50000,100.00000,104.50000,3786700
07/20/2007,0000,106.00000,111.50000,102.50000,111.50000,6194700
07/23/2007,0000,110.50000,114.50000,109.00000,114.00000,6074800
07/24/2007,0000,103.00000,103.50000,103.00000,103.50000,2146000
07/25/2007,0000,107.00000,110.50000,103.00000,110.50000,11750000
07/26/2007,0000,117.50000,118.00000,103.50000,104.50000,11537000
07/27/2007,0000,100.00000,107.00000,99.00000,100.00000,5102000
07/31/2007,0000,104.00000,105.00000,101.50000,102.00000,2349000
08/01/2007,0000,101.00000,104.00000,96.50000,96.50000,4265000
08/02/2007,0000,98.00000,99.50000,89.80000,90.50000,5061000
08/03/2007,0000,91.00000,92.30000,88.10000,89.00000,2993000
08/06/2007,0000,83.10000,85.00000,82.80000,84.40000,4578000
08/07/2007,0000,85.00000,86.00000,78.70000,79.10000,3431000
08/08/2007,0000,81.00000,84.50000,79.80000,84.50000,3339000
08/09/2007,0000,87.40000,90.40000,86.10000,90.40000,5349000
08/10/2007,0000,86.20000,90.50000,86.20000,89.00000,3082000
08/14/2007,0000,86.20000,87.80000,85.00000,85.00000,1448000
08/15/2007,0000,83.00000,84.00000,79.10000,79.20000,2075000
08/16/2007,0000,76.20000,78.00000,73.70000,73.70000,2534000
08/17/2007,0000,73.30000,76.40000,68.60000,71.00000,2920000
08/20/2007,0000,75.80000,75.90000,73.90000,75.90000,1129000
08/21/2007,0000,76.50000,78.70000,73.30000,73.80000,2032000
08/22/2007,0000,75.00000,77.50000,73.40000,77.50000,1196000
08/23/2007,0000,80.30000,82.70000,78.10000,81.90000,2099000
08/24/2007,0000,80.00000,83.50000,80.00000,81.20000,1009000
08/27/2007,0000,82.20000,84.40000,81.20000,81.20000,1081000
08/28/2007,0000,81.20000,82.40000,80.00000,80.20000,937000
08/29/2007,0000,77.50000,79.20000,77.50000,79.00000,799000
08/30/2007,0000,80.70000,82.00000,79.50000,80.00000,862000
08/31/2007,0000,80.00000,82.30000,80.00000,82.30000,1135000
09/03/2007,0000,82.70000,82.70000,81.00000,81.30000,894000
09/04/2007,0000,81.50000,82.80000,79.00000,79.50000,822000
09/05/2007,0000,80.60000,80.80000,79.00000,79.20000,524000
09/06/2007,0000,79.20000,81.60000,78.30000,81.20000,880000
09/07/2007,0000,80.10000,81.90000,80.10000,80.70000,808000
09/10/2007,0000,81.00000,81.50000,79.00000,81.00000,1291000
09/11/2007,0000,81.50000,81.70000,80.10000,80.40000,951000
09/12/2007,0000,81.60000,81.60000,80.20000,80.60000,786000
09/13/2007,0000,80.80000,81.50000,80.50000,80.50000,792000
09/14/2007,0000,81.00000,81.70000,79.50000,81.70000,1043000
09/17/2007,0000,84.70000,84.70000,81.00000,81.20000,900000
09/19/2007,0000,81.70000,82.30000,77.40000,77.60000,1104000
09/20/2007,0000,79.00000,79.00000,76.00000,78.50000,745000
09/21/2007,0000,78.00000,79.50000,77.20000,79.20000,535000
09/26/2007,0000,79.10000,81.30000,78.70000,81.30000,1026000
09/27/2007,0000,85.30000,86.90000,76.00000,81.60000,9792000
09/28/2007,0000,81.00000,83.80000,81.00000,82.40000,6439000
10/01/2007,0000,82.90000,82.90000,80.50000,80.50000,957000
10/02/2007,0000,81.90000,83.30000,80.70000,82.00000,1378000
10/03/2007,0000,82.00000,82.30000,80.50000,80.50000,662000
10/04/2007,0000,80.50000,81.40000,80.50000,80.50000,511000
10/05/2007,0000,80.80000,81.90000,79.50000,80.00000,601000
10/08/2007,0000,80.10000,81.00000,78.00000,78.40000,786000
10/09/2007,0000,78.40000,78.40000,73.80000,76.70000,1262000
10/11/2007,0000,76.00000,76.70000,73.80000,75.00000,1070000
10/12/2007,0000,74.80000,74.90000,73.50000,74.00000,790000
10/15/2007,0000,73.80000,73.90000,71.40000,72.30000,1388000
10/16/2007,0000,71.00000,72.50000,71.00000,71.90000,1333000
10/17/2007,0000,71.90000,74.90000,71.50000,74.70000,855000
10/18/2007,0000,75.00000,75.90000,74.00000,74.90000,675000
10/19/2007,0000,74.90000,75.60000,74.00000,74.00000,371000
10/22/2007,0000,70.20000,74.00000,70.20000,73.70000,653000
10/23/2007,0000,73.70000,74.30000,72.80000,72.80000,756000
10/24/2007,0000,73.00000,73.70000,72.80000,73.50000,629000
10/25/2007,0000,74.50000,78.60000,74.00000,78.60000,2588000
10/26/2007,0000,78.60000,78.60000,76.80000,77.30000,957000
10/29/2007,0000,77.30000,78.00000,75.70000,75.70000,546000
10/30/2007,0000,76.00000,76.30000,73.40000,74.00000,507000
10/31/2007,0000,73.50000,75.90000,73.30000,75.20000,404000
11/01/2007,0000,75.20000,75.70000,73.50000,74.00000,457000
11/02/2007,0000,71.10000,73.00000,70.10000,73.00000,579000
11/05/2007,0000,72.00000,73.00000,71.50000,72.90000,358000
11/06/2007,0000,72.90000,73.20000,72.00000,72.80000,311000
11/07/2007,0000,72.90000,73.30000,69.00000,70.00000,844000
11/08/2007,0000,68.00000,68.00000,65.10000,67.50000,2043000
11/09/2007,0000,67.50000,67.50000,64.30000,65.80000,714000
11/12/2007,0000,61.20000,64.00000,61.20000,64.00000,1616000
11/13/2007,0000,64.30000,65.00000,62.10000,65.00000,1069000
11/14/2007,0000,66.00000,67.30000,65.40000,65.70000,994000
11/15/2007,0000,66.00000,66.30000,64.70000,65.20000,222000
11/16/2007,0000,65.60000,65.70000,64.00000,65.00000,634000
11/19/2007,0000,65.00000,66.60000,65.00000,65.00000,377000
11/20/2007,0000,62.40000,64.40000,62.40000,64.40000,292000
11/21/2007,0000,64.00000,64.30000,63.00000,64.00000,893000
11/22/2007,0000,63.40000,63.50000,62.10000,62.90000,601000
11/23/2007,0000,62.90000,62.90000,58.50000,59.50000,985000
11/26/2007,0000,60.00000,60.00000,56.00000,57.60000,1152000
11/27/2007,0000,55.00000,56.90000,53.70000,56.90000,1062000
11/28/2007,0000,56.50000,57.40000,55.50000,56.50000,433000
11/29/2007,0000,57.50000,57.90000,56.30000,57.40000,400000
11/30/2007,0000,57.00000,60.50000,57.00000,60.00000,660000
12/03/2007,0000,60.00000,61.00000,60.00000,60.20000,168000
12/04/2007,0000,62.00000,64.40000,61.50000,64.40000,1882000
12/05/2007,0000,63.70000,65.40000,63.70000,64.60000,901000
12/06/2007,0000,65.10000,65.70000,64.50000,64.50000,634000
12/07/2007,0000,65.20000,65.50000,64.50000,64.50000,438000
12/10/2007,0000,63.20000,64.20000,63.20000,63.50000,200000
12/11/2007,0000,63.70000,64.00000,63.00000,63.50000,280000
12/12/2007,0000,62.90000,63.00000,61.80000,62.90000,297000
12/13/2007,0000,62.90000,63.30000,59.90000,59.90000,425000
12/14/2007,0000,59.90000,60.00000,57.60000,60.00000,681000
12/17/2007,0000,57.50000,59.50000,57.00000,57.10000,682000
12/18/2007,0000,53.20000,56.50000,53.20000,55.00000,650000
12/19/2007,0000,55.00000,56.50000,54.90000,55.90000,409000
12/20/2007,0000,56.50000,59.80000,56.50000,57.10000,1026000
12/21/2007,0000,56.20000,56.50000,55.00000,56.40000,441000
12/24/2007,0000,56.90000,59.10000,56.90000,58.60000,353000
12/25/2007,0000,59.00000,59.00000,56.80000,57.70000,263000
12/26/2007,0000,57.30000,57.90000,56.40000,57.90000,322000
12/27/2007,0000,57.50000,59.40000,57.50000,58.20000,328000
12/28/2007,0000,58.20000,61.30000,58.20000,60.40000,575000
12/31/2007,0000,61.50000,63.50000,61.50000,62.60000,761000
01/02/2008,0000,63.00000,63.90000,61.80000,62.60000,798000
01/03/2008,0000,61.00000,62.60000,61.00000,62.60000,428000
01/04/2008,0000,61.30000,62.40000,61.10000,61.70000,154000
01/07/2008,0000,60.30000,60.50000,57.60000,58.60000,474000
01/08/2008,0000,58.60000,59.30000,58.00000,58.20000,166000
01/09/2008,0000,57.50000,61.50000,56.50000,60.50000,161000
01/10/2008,0000,60.50000,61.00000,58.80000,58.80000,183000
01/11/2008,0000,60.80000,61.00000,58.80000,59.10000,323000
01/14/2008,0000,60.80000,60.80000,58.00000,58.80000,251000
01/15/2008,0000,59.00000,60.00000,57.50000,58.80000,367000
01/16/2008,0000,57.50000,57.80000,54.90000,55.30000,654000
01/17/2008,0000,55.00000,56.50000,52.60000,54.40000,954000
01/18/2008,0000,52.40000,54.40000,51.90000,53.50000,664000
01/21/2008,0000,53.00000,53.90000,53.00000,53.60000,403000
01/22/2008,0000,50.00000,52.00000,49.85000,50.40000,980000
01/23/2008,0000,51.00000,51.00000,47.00000,47.05000,822000
01/24/2008,0000,49.00000,49.00000,43.80000,47.00000,1496000
01/25/2008,0000,47.00000,49.20000,47.00000,49.20000,820000
01/28/2008,0000,48.30000,49.10000,47.60000,47.60000,505000
01/29/2008,0000,47.80000,48.40000,47.80000,48.20000,444000
01/30/2008,0000,49.30000,49.50000,48.40000,49.50000,439000
01/31/2008,0000,50.50000,50.90000,49.20000,50.90000,622000
02/01/2008,0000,51.60000,51.60000,50.50000,51.00000,241000
02/12/2008,0000,50.50000,51.60000,50.00000,51.00000,314000
02/13/2008,0000,51.10000,51.40000,50.00000,51.00000,326000
02/14/2008,0000,51.10000,52.40000,51.10000,51.60000,214000
02/15/2008,0000,51.00000,52.00000,50.50000,52.00000,355000
02/18/2008,0000,52.00000,52.10000,51.30000,51.60000,506000
02/19/2008,0000,53.00000,53.00000,50.60000,51.90000,449000
02/20/2008,0000,51.70000,52.00000,50.60000,51.00000,474000
02/21/2008,0000,51.00000,52.60000,51.00000,51.90000,367000
02/22/2008,0000,51.50000,51.80000,51.20000,51.50000,213000
02/25/2008,0000,52.50000,55.10000,52.50000,54.00000,1236000
02/26/2008,0000,55.00000,55.00000,52.50000,52.90000,732000
02/27/2008,0000,53.50000,53.80000,52.70000,52.70000,906000
02/29/2008,0000,52.50000,53.40000,52.10000,53.20000,509000
03/03/2008,0000,52.50000,52.50000,51.90000,52.30000,563000
03/04/2008,0000,52.00000,53.30000,52.00000,52.20000,489000
03/05/2008,0000,52.30000,53.20000,51.90000,52.50000,521000
03/06/2008,0000,52.70000,53.90000,52.40000,53.90000,632000
03/07/2008,0000,53.50000,55.00000,53.20000,53.90000,665000
03/10/2008,0000,53.90000,55.30000,53.90000,54.00000,671000
03/11/2008,0000,53.90000,53.90000,53.00000,53.60000,586000
03/12/2008,0000,54.00000,54.60000,52.00000,52.10000,1016000
03/13/2008,0000,52.00000,52.00000,51.00000,51.10000,535000
03/14/2008,0000,51.20000,51.50000,49.50000,50.50000,632000
03/18/2008,0000,49.50000,49.70000,48.80000,49.50000,275000
03/19/2008,0000,49.40000,50.00000,48.10000,49.00000,632000
03/20/2008,0000,48.50000,48.50000,47.50000,48.20000,605000
03/21/2008,0000,47.80000,49.50000,47.80000,48.50000,896000
03/25/2008,0000,49.50000,51.50000,49.10000,50.10000,1259000
03/26/2008,0000,50.80000,51.40000,50.00000,50.00000,687000
03/27/2008,0000,50.90000,50.90000,49.60000,50.90000,549000
03/28/2008,0000,51.00000,51.10000,50.20000,50.30000,452000
03/31/2008,0000,50.60000,50.70000,50.00000,50.10000,375000
04/01/2008,0000,50.50000,50.60000,50.00000,50.10000,292000
04/02/2008,0000,51.00000,51.50000,50.40000,51.50000,485000
04/03/2008,0000,52.00000,52.00000,51.30000,51.80000,507000
04/07/2008,0000,52.30000,55.40000,52.30000,55.40000,2091000
04/08/2008,0000,55.40000,55.40000,54.10000,55.00000,1102000
04/09/2008,0000,55.60000,55.90000,54.20000,54.60000,1247000
04/10/2008,0000,56.00000,57.00000,55.80000,56.70000,1552000
04/11/2008,0000,57.50000,60.00000,57.50000,58.20000,3315000
04/14/2008,0000,58.00000,58.80000,57.10000,58.00000,839000
04/15/2008,0000,58.70000,60.60000,58.50000,60.30000,1504000
04/16/2008,0000,60.60000,60.80000,58.60000,59.50000,970000
04/17/2008,0000,60.40000,60.40000,58.00000,58.20000,1070000
04/18/2008,0000,58.50000,58.70000,57.00000,57.50000,694000
04/21/2008,0000,57.60000,58.20000,57.60000,58.20000,424000
04/22/2008,0000,58.20000,59.20000,58.00000,58.80000,484000
04/23/2008,0000,58.10000,58.80000,57.30000,58.10000,529000
04/24/2008,0000,58.40000,59.00000,57.60000,57.60000,401000
04/25/2008,0000,58.00000,58.40000,57.10000,57.50000,478000
04/28/2008,0000,57.80000,57.80000,56.50000,56.60000,329000
04/29/2008,0000,56.30000,57.20000,56.20000,56.60000,269000
04/30/2008,0000,56.20000,56.90000,56.00000,56.10000,408000
05/02/2008,0000,56.70000,56.80000,54.50000,54.50000,1020000
05/05/2008,0000,54.90000,55.00000,54.00000,54.40000,504000
05/06/2008,0000,54.40000,56.90000,54.40000,56.90000,748000
05/07/2008,0000,56.50000,58.40000,56.50000,56.70000,750000
05/08/2008,0000,56.50000,57.00000,56.00000,56.90000,313000
05/09/2008,0000,56.50000,58.50000,56.50000,57.40000,624000
05/12/2008,0000,57.90000,57.90000,55.10000,56.00000,357000
05/13/2008,0000,56.00000,56.70000,55.40000,55.80000,274000
05/14/2008,0000,55.70000,56.00000,55.10000,55.80000,373000
05/15/2008,0000,55.80000,56.70000,55.80000,56.20000,412000
05/16/2008,0000,56.50000,57.50000,56.30000,57.00000,518000
05/19/2008,0000,57.90000,57.90000,56.50000,56.60000,409000
05/20/2008,0000,56.30000,56.80000,55.20000,55.50000,453000
05/21/2008,0000,55.50000,55.50000,54.50000,54.80000,367000
05/22/2008,0000,54.80000,55.20000,54.50000,55.10000,269000
05/23/2008,0000,55.30000,56.00000,54.00000,54.00000,296000
05/26/2008,0000,53.80000,53.80000,50.30000,51.30000,591000
05/27/2008,0000,51.30000,51.30000,50.30000,51.20000,261000
05/28/2008,0000,51.70000,51.70000,49.50000,50.50000,1111000
05/29/2008,0000,50.50000,51.30000,50.10000,50.50000,330000
05/30/2008,0000,50.50000,51.30000,49.00000,51.30000,439000
06/02/2008,0000,50.90000,51.00000,50.40000,50.90000,150000
06/03/2008,0000,50.90000,50.90000,50.10000,50.40000,105000
06/04/2008,0000,50.40000,50.40000,50.00000,50.10000,132000
06/05/2008,0000,50.10000,50.80000,49.50000,50.20000,202000
06/06/2008,0000,51.00000,51.00000,50.40000,50.40000,120000
06/10/2008,0000,49.00000,49.90000,48.50000,49.35000,180000
06/11/2008,0000,48.50000,49.00000,48.25000,48.25000,191000
06/12/2008,0000,47.00000,47.00000,44.90000,45.40000,539000
06/13/2008,0000,45.50000,46.35000,44.15000,46.00000,272000
06/16/2008,0000,42.80000,46.50000,42.80000,45.80000,361000
06/17/2008,0000,46.50000,46.50000,44.70000,46.00000,169000
06/18/2008,0000,45.50000,46.50000,45.50000,46.10000,148000
06/19/2008,0000,45.90000,45.90000,45.25000,45.25000,96000
06/20/2008,0000,43.00000,45.00000,43.00000,44.50000,170000
06/23/2008,0000,44.00000,44.00000,42.50000,43.50000,171000
06/24/2008,0000,42.50000,43.50000,42.50000,42.55000,202000
06/25/2008,0000,42.40000,42.55000,41.95000,42.40000,176000
06/26/2008,0000,42.80000,43.90000,42.80000,43.40000,151000
06/27/2008,0000,40.40000,41.70000,40.40000,41.50000,283000
06/30/2008,0000,43.00000,43.00000,40.00000,40.00000,281000
07/01/2008,0000,40.00000,40.50000,38.80000,38.90000,294000
07/02/2008,0000,39.00000,40.00000,39.00000,39.10000,184000
07/03/2008,0000,38.90000,40.90000,38.50000,40.40000,320000
07/04/2008,0000,40.90000,41.50000,40.10000,40.10000,327000
07/07/2008,0000,40.10000,40.20000,39.30000,40.00000,99000
07/08/2008,0000,39.85000,40.25000,38.80000,39.10000,270000
07/09/2008,0000,39.20000,40.00000,39.00000,39.10000,172000
07/10/2008,0000,36.40000,39.00000,36.40000,38.20000,281000
07/11/2008,0000,37.25000,39.80000,37.25000,39.50000,253000
07/14/2008,0000,41.20000,41.50000,39.80000,40.50000,304000
07/15/2008,0000,40.50000,40.50000,38.10000,38.15000,283000
07/16/2008,0000,38.15000,39.00000,38.15000,38.15000,205000
07/17/2008,0000,38.50000,39.80000,38.50000,39.40000,245000
07/18/2008,0000,39.70000,40.20000,38.05000,38.20000,183000
07/21/2008,0000,38.20000,39.70000,38.20000,39.10000,270000
07/22/2008,0000,38.70000,39.20000,38.60000,39.10000,173000
07/23/2008,0000,39.70000,41.60000,39.70000,41.40000,379000
07/24/2008,0000,41.90000,43.50000,41.00000,42.95000,372000
07/25/2008,0000,42.10000,42.60000,41.60000,42.50000,257000
07/29/2008,0000,41.90000,41.90000,40.80000,41.25000,564000
07/30/2008,0000,41.60000,42.40000,41.20000,41.25000,1124000
07/31/2008,0000,36.30000,36.70000,35.70000,35.75000,744000
08/01/2008,0000,35.50000,35.50000,34.35000,35.15000,261000
08/04/2008,0000,35.00000,35.70000,35.00000,35.05000,138000
08/05/2008,0000,35.90000,35.90000,35.00000,35.20000,218000
08/06/2008,0000,35.80000,36.20000,35.70000,36.10000,267000
08/07/2008,0000,36.40000,36.50000,35.90000,35.90000,210000
08/08/2008,0000,35.80000,37.80000,35.80000,37.10000,399000
08/11/2008,0000,38.00000,38.60000,37.35000,38.35000,301000
08/12/2008,0000,38.35000,38.75000,37.50000,38.20000,336000
08/13/2008,0000,37.60000,38.50000,37.60000,38.20000,212000
08/14/2008,0000,38.20000,38.40000,37.60000,38.40000,206000
08/15/2008,0000,38.90000,39.60000,38.00000,38.00000,531000
08/18/2008,0000,37.20000,37.95000,36.80000,36.85000,352000
08/19/2008,0000,36.00000,36.35000,35.60000,36.30000,363000
08/20/2008,0000,36.00000,36.50000,35.90000,36.20000,218000
08/21/2008,0000,36.20000,36.40000,35.50000,36.00000,319000
08/22/2008,0000,35.80000,36.30000,35.10000,35.80000,273000
08/25/2008,0000,36.00000,36.10000,35.90000,36.00000,276000
08/26/2008,0000,35.50000,35.80000,35.20000,35.75000,150000
08/27/2008,0000,36.10000,37.40000,36.00000,37.05000,626000
08/28/2008,0000,38.40000,38.40000,37.15000,37.50000,367000
08/29/2008,0000,37.75000,38.10000,37.00000,37.00000,188000
09/01/2008,0000,36.60000,36.65000,35.50000,35.60000,226000
09/02/2008,0000,35.60000,35.95000,35.00000,35.00000,233000
09/03/2008,0000,35.00000,35.55000,33.00000,34.20000,644000
09/04/2008,0000,34.00000,34.50000,33.30000,33.80000,503000
09/05/2008,0000,33.10000,34.50000,33.10000,33.40000,234000
09/08/2008,0000,35.60000,35.60000,34.50000,35.50000,120000
09/09/2008,0000,34.80000,35.10000,34.25000,35.00000,301000
09/10/2008,0000,34.15000,35.20000,34.15000,35.00000,179000
09/11/2008,0000,34.50000,35.10000,34.00000,34.20000,335000
09/12/2008,0000,34.50000,34.70000,32.90000,33.60000,166000
09/15/2008,0000,33.00000,33.00000,31.25000,31.25000,302000
09/16/2008,0000,29.20000,29.60000,29.10000,29.10000,684000
09/17/2008,0000,28.30000,30.60000,27.20000,28.50000,316000
09/18/2008,0000,26.55000,26.55000,26.55000,26.55000,249000
09/19/2008,0000,26.60000,28.40000,26.60000,28.25000,394000
09/22/2008,0000,28.25000,29.50000,28.25000,29.20000,182000
09/23/2008,0000,28.50000,29.20000,28.00000,29.05000,145000
09/24/2008,0000,28.50000,30.50000,28.50000,30.20000,255000
09/25/2008,0000,29.80000,30.20000,28.80000,30.00000,370000
09/26/2008,0000,30.00000,30.00000,28.60000,29.00000,171000
09/30/2008,0000,27.00000,28.20000,27.00000,28.20000,317000
10/01/2008,0000,27.10000,29.40000,27.10000,28.50000,190000
10/02/2008,0000,28.50000,29.40000,28.20000,28.45000,96000
10/03/2008,0000,28.00000,28.20000,26.80000,28.20000,576000
10/06/2008,0000,27.30000,27.30000,26.50000,27.00000,326000
10/07/2008,0000,25.30000,26.30000,25.30000,26.00000,173000
10/08/2008,0000,25.00000,25.40000,24.20000,24.20000,383000
10/09/2008,0000,24.30000,24.45000,22.55000,22.55000,446000
10/13/2008,0000,21.80000,21.80000,21.80000,21.80000,96000
10/14/2008,0000,22.50000,23.20000,22.50000,23.20000,581000
10/15/2008,0000,22.80000,23.00000,22.40000,22.80000,286000
10/16/2008,0000,22.05000,22.55000,22.05000,22.20000,218000
10/17/2008,0000,22.30000,22.45000,21.55000,21.60000,186000
10/20/2008,0000,21.00000,21.45000,20.85000,21.15000,204000
10/21/2008,0000,21.75000,22.35000,21.50000,21.50000,217000
10/22/2008,0000,21.10000,21.90000,21.10000,21.90000,165000
10/23/2008,0000,21.15000,21.35000,21.15000,21.15000,224000
10/24/2008,0000,20.45000,20.50000,20.45000,20.45000,144000
10/27/2008,0000,19.05000,19.90000,19.05000,19.05000,270000
10/28/2008,0000,17.80000,19.50000,17.75000,19.30000,409000
10/29/2008,0000,20.05000,20.50000,18.45000,19.00000,297000
10/30/2008,0000,19.00000,20.30000,19.00000,20.30000,520000
10/31/2008,0000,20.80000,21.60000,20.30000,21.45000,335000
11/03/2008,0000,21.45000,21.80000,20.90000,21.75000,291000
11/04/2008,0000,21.30000,21.30000,20.90000,21.20000,106000
11/05/2008,0000,21.70000,22.30000,21.50000,21.70000,275000
11/06/2008,0000,20.50000,20.80000,20.20000,20.20000,196000
11/07/2008,0000,18.90000,20.40000,18.90000,20.35000,238000
11/10/2008,0000,20.95000,20.95000,19.90000,20.10000,186000
11/11/2008,0000,19.90000,20.10000,19.30000,19.40000,285000
11/12/2008,0000,19.50000,19.50000,18.80000,19.00000,225000
11/13/2008,0000,18.20000,18.80000,17.80000,18.00000,276000
11/14/2008,0000,18.80000,18.80000,18.00000,18.30000,165000
11/17/2008,0000,17.80000,18.30000,17.70000,17.80000,214000
11/18/2008,0000,17.60000,17.60000,16.60000,16.80000,436000
11/19/2008,0000,16.30000,17.30000,16.30000,17.20000,142000
11/20/2008,0000,16.50000,16.90000,16.30000,16.90000,175000
11/21/2008,0000,16.10000,17.80000,16.10000,17.50000,154000
11/24/2008,0000,17.50000,17.60000,17.00000,17.30000,74000
11/25/2008,0000,17.50000,18.00000,17.45000,18.00000,202000
11/26/2008,0000,17.05000,17.90000,17.05000,17.50000,112000
11/27/2008,0000,17.90000,18.70000,17.70000,18.60000,352000
11/28/2008,0000,18.60000,18.70000,18.30000,18.35000,130000
12/01/2008,0000,18.10000,18.65000,18.10000,18.50000,181000
12/02/2008,0000,17.35000,17.70000,17.30000,17.35000,145000
12/03/2008,0000,17.35000,17.35000,16.80000,17.10000,186000
12/04/2008,0000,17.10000,17.35000,16.80000,17.30000,117000
12/05/2008,0000,16.80000,17.40000,16.80000,17.10000,41000
12/08/2008,0000,17.15000,18.10000,17.15000,18.10000,206000
12/09/2008,0000,18.00000,18.25000,17.60000,17.80000,263000
12/10/2008,0000,18.10000,19.00000,18.10000,18.75000,516000
12/11/2008,0000,18.70000,20.05000,18.50000,20.05000,844000
12/12/2008,0000,20.10000,21.00000,19.00000,19.60000,1423000
12/15/2008,0000,20.50000,20.80000,20.10000,20.60000,843000
12/16/2008,0000,20.50000,20.50000,19.80000,20.10000,313000
12/17/2008,0000,20.50000,20.70000,19.60000,19.60000,413000
12/18/2008,0000,20.00000,20.00000,19.15000,19.70000,131000
12/19/2008,0000,19.70000,20.10000,19.60000,19.90000,198000
12/22/2008,0000,20.10000,20.10000,19.45000,19.45000,212000
12/23/2008,0000,19.20000,19.20000,18.20000,18.35000,268000
12/24/2008,0000,18.20000,18.95000,18.20000,18.80000,230000
12/25/2008,0000,18.55000,18.95000,18.55000,18.85000,75000
12/26/2008,0000,18.85000,19.20000,18.60000,18.80000,172000
12/29/2008,0000,18.70000,19.00000,18.70000,18.90000,56000
12/30/2008,0000,19.10000,19.75000,19.10000,19.70000,229000
12/31/2008,0000,20.20000,20.20000,19.70000,19.80000,178000
01/05/2009,0000,20.20000,21.15000,19.90000,21.15000,834000
01/06/2009,0000,21.20000,22.00000,21.05000,21.85000,1367000
01/07/2009,0000,22.50000,22.50000,21.70000,22.00000,693000
01/08/2009,0000,21.70000,21.70000,20.50000,20.50000,576000
01/09/2009,0000,20.50000,20.80000,20.30000,20.65000,264000
01/12/2009,0000,22.00000,22.15000,21.15000,21.25000,681000
01/13/2009,0000,21.20000,21.60000,21.10000,21.50000,587000
01/14/2009,0000,21.50000,22.85000,21.30000,22.10000,1683000
01/15/2009,0000,21.55000,22.40000,21.30000,22.30000,903000
01/16/2009,0000,22.80000,23.40000,22.80000,23.00000,1035000
01/19/2009,0000,23.00000,23.50000,22.50000,23.50000,427000
01/20/2009,0000,23.00000,23.70000,22.75000,23.50000,629000
01/21/2009,0000,23.00000,25.10000,23.00000,25.10000,2953000
02/02/2009,0000,25.80000,26.85000,25.75000,26.45000,3633000
02/03/2009,0000,26.85000,28.00000,26.15000,27.00000,3019000
02/04/2009,0000,27.50000,28.85000,27.00000,28.85000,3408000
02/05/2009,0000,28.40000,28.85000,27.50000,27.50000,1913000
02/06/2009,0000,27.65000,28.35000,27.65000,27.70000,1170000
02/09/2009,0000,28.35000,29.15000,28.20000,28.40000,1865000
02/10/2009,0000,28.00000,28.35000,27.20000,27.45000,965000
02/11/2009,0000,27.05000,27.45000,27.00000,27.15000,973000
02/12/2009,0000,27.25000,28.05000,26.30000,26.50000,894000
02/13/2009,0000,27.10000,27.50000,26.45000,27.05000,1485000
02/16/2009,0000,27.00000,27.20000,26.00000,27.05000,1178000
02/17/2009,0000,27.00000,27.50000,26.45000,27.20000,769000
02/18/2009,0000,26.65000,27.10000,26.50000,26.85000,716000
02/19/2009,0000,26.80000,27.20000,26.50000,26.80000,360000
02/20/2009,0000,26.65000,26.85000,26.50000,26.75000,325000
02/23/2009,0000,26.30000,26.85000,26.20000,26.85000,318000
02/24/2009,0000,26.50000,27.85000,26.50000,27.00000,1161000
02/25/2009,0000,27.30000,27.45000,26.65000,26.75000,635000
02/26/2009,0000,26.75000,27.05000,26.30000,26.30000,272000
02/27/2009,0000,26.30000,26.85000,26.30000,26.85000,225000
03/02/2009,0000,26.75000,26.75000,25.60000,25.65000,323000
03/03/2009,0000,25.00000,26.30000,24.65000,26.00000,459000
03/04/2009,0000,26.00000,27.30000,25.80000,26.70000,376000
03/05/2009,0000,27.00000,27.40000,26.70000,27.00000,636000
03/06/2009,0000,27.50000,27.70000,26.70000,26.80000,770000
03/09/2009,0000,27.20000,27.40000,26.70000,26.80000,356000
03/10/2009,0000,26.80000,27.45000,26.80000,27.25000,504000
03/11/2009,0000,27.55000,27.55000,26.85000,26.95000,487000
03/12/2009,0000,26.60000,27.20000,26.40000,26.95000,634000
03/13/2009,0000,27.00000,28.50000,27.00000,27.50000,1494000
03/16/2009,0000,27.90000,27.90000,27.30000,27.60000,587000
03/17/2009,0000,27.75000,27.80000,26.80000,27.20000,492000
03/18/2009,0000,27.30000,27.50000,27.05000,27.30000,495000
03/19/2009,0000,27.60000,27.90000,27.20000,27.25000,590000
03/20/2009,0000,27.50000,27.70000,27.00000,27.00000,280000
03/23/2009,0000,26.70000,27.40000,26.70000,27.30000,181000
03/24/2009,0000,27.60000,28.20000,27.50000,28.10000,776000
03/25/2009,0000,28.50000,30.05000,28.40000,30.00000,2641000
03/26/2009,0000,30.00000,31.20000,29.55000,29.75000,2505000
03/27/2009,0000,30.40000,30.65000,28.80000,29.15000,1081000
03/30/2009,0000,29.00000,29.70000,28.30000,28.30000,498000
03/31/2009,0000,28.05000,28.70000,27.90000,28.05000,542000
04/01/2009,0000,28.65000,29.40000,28.20000,28.90000,820000
04/02/2009,0000,29.50000,29.50000,28.60000,28.65000,612000
04/03/2009,0000,29.15000,29.15000,28.25000,28.50000,812000
04/06/2009,0000,29.05000,29.40000,28.60000,28.80000,826000
04/07/2009,0000,29.20000,29.90000,28.80000,29.90000,1012000
04/08/2009,0000,29.80000,30.85000,29.60000,30.55000,1638000
04/09/2009,0000,31.00000,31.75000,31.00000,31.00000,1093000
04/10/2009,0000,30.50000,30.90000,29.00000,29.60000,1926000
04/13/2009,0000,29.05000,29.85000,29.00000,29.80000,572000
04/14/2009,0000,29.80000,31.00000,29.15000,30.50000,1204000
04/15/2009,0000,30.40000,31.00000,30.10000,30.25000,1059000
04/16/2009,0000,30.85000,31.30000,30.40000,30.75000,1928000
04/17/2009,0000,30.80000,31.65000,28.60000,28.80000,1527000
04/20/2009,0000,29.05000,29.05000,27.50000,28.40000,522000
04/21/2009,0000,27.65000,29.05000,27.65000,28.80000,326000
04/22/2009,0000,29.20000,29.70000,28.55000,29.60000,1552000
04/23/2009,0000,30.80000,31.65000,30.80000,31.65000,5574000
04/24/2009,0000,31.80000,32.70000,31.50000,32.60000,4054000
04/27/2009,0000,34.50000,34.60000,31.20000,31.50000,2817000
04/28/2009,0000,31.85000,31.95000,29.75000,29.85000,1942000
04/29/2009,0000,29.85000,30.30000,28.80000,30.00000,1404000
04/30/2009,0000,31.20000,32.10000,30.60000,32.10000,4503000
05/04/2009,0000,32.40000,33.20000,31.70000,32.70000,4277000
05/05/2009,0000,32.70000,32.85000,30.45000,30.55000,2504000
05/06/2009,0000,30.55000,30.80000,29.70000,30.80000,3813000
05/07/2009,0000,30.70000,31.35000,30.00000,30.55000,2560000
05/08/2009,0000,30.40000,30.90000,30.05000,30.90000,1690000
05/11/2009,0000,30.80000,31.10000,30.25000,30.80000,2675000
05/12/2009,0000,30.45000,30.55000,29.25000,29.40000,1542000
05/13/2009,0000,29.40000,30.50000,29.40000,30.50000,1511000
05/14/2009,0000,29.90000,30.45000,29.75000,30.00000,1010000
05/15/2009,0000,30.10000,30.70000,30.10000,30.10000,1145000
05/18/2009,0000,29.80000,30.40000,29.70000,29.90000,809000
05/19/2009,0000,30.20000,30.55000,29.50000,29.50000,1313000
05/20/2009,0000,29.60000,30.60000,29.60000,30.05000,1664000
05/21/2009,0000,30.20000,30.50000,29.80000,30.10000,1066000
05/22/2009,0000,29.75000,30.35000,29.65000,29.90000,1249000
05/25/2009,0000,30.40000,30.40000,29.85000,30.30000,1185000
05/26/2009,0000,30.50000,30.50000,29.20000,29.25000,1400000
05/27/2009,0000,29.55000,30.10000,29.45000,29.85000,893000
06/01/2009,0000,30.10000,31.50000,29.90000,31.40000,2174000
06/02/2009,0000,32.00000,33.25000,31.85000,32.40000,8229000
06/03/2009,0000,33.55000,34.65000,33.00000,34.65000,9243000
06/04/2009,0000,35.50000,36.20000,34.00000,34.30000,8000000
06/05/2009,0000,34.30000,35.40000,33.50000,34.80000,5959000
06/08/2009,0000,34.50000,35.20000,33.70000,34.00000,4778000
06/09/2009,0000,34.20000,34.20000,31.65000,31.65000,3086000
06/10/2009,0000,31.65000,31.70000,29.90000,30.05000,2267000
06/11/2009,0000,30.05000,30.80000,29.75000,30.45000,1421000
06/12/2009,0000,30.45000,30.75000,29.60000,29.60000,1658000
06/15/2009,0000,29.00000,29.10000,27.55000,27.65000,1680000
06/16/2009,0000,27.30000,28.00000,26.70000,27.20000,946000
06/17/2009,0000,27.40000,28.55000,27.20000,27.80000,848000
06/18/2009,0000,28.50000,29.20000,28.00000,28.15000,943000
06/19/2009,0000,28.60000,28.75000,28.05000,28.20000,538000
06/22/2009,0000,28.20000,28.45000,27.85000,28.30000,472000
06/23/2009,0000,28.10000,28.25000,27.70000,27.90000,512000
06/24/2009,0000,27.90000,28.60000,27.60000,28.40000,670000
06/25/2009,0000,28.50000,28.80000,28.30000,28.65000,587000
06/26/2009,0000,28.60000,29.00000,28.40000,28.50000,620000
06/29/2009,0000,28.60000,28.60000,28.05000,28.30000,317000
06/30/2009,0000,28.30000,28.40000,28.05000,28.30000,251000
07/01/2009,0000,28.20000,28.95000,28.00000,28.70000,628000
07/02/2009,0000,29.00000,29.40000,28.80000,29.25000,981000
07/03/2009,0000,28.80000,29.00000,28.50000,28.85000,455000
07/06/2009,0000,29.40000,29.40000,28.85000,29.10000,745000
07/07/2009,0000,29.15000,30.05000,29.10000,30.00000,1291000
07/08/2009,0000,29.80000,30.95000,29.60000,30.70000,1526000
07/09/2009,0000,31.00000,31.40000,30.50000,30.95000,2004000
07/10/2009,0000,30.75000,30.80000,29.75000,29.80000,1432000
07/13/2009,0000,30.50000,30.50000,28.50000,28.55000,856000
07/14/2009,0000,28.75000,29.15000,28.70000,28.90000,585000
07/15/2009,0000,28.80000,29.45000,28.80000,29.25000,628000
07/16/2009,0000,29.90000,30.00000,29.30000,29.30000,1111000
07/17/2009,0000,29.50000,30.70000,29.50000,30.65000,1838000
07/20/2009,0000,30.95000,32.00000,30.80000,31.75000,2789000
07/21/2009,0000,31.85000,31.95000,30.75000,30.75000,1269000
07/22/2009,0000,30.80000,31.25000,30.65000,30.70000,1076000
07/23/2009,0000,30.70000,31.95000,30.30000,31.75000,2238000
07/24/2009,0000,32.10000,32.20000,31.05000,31.05000,1140000
07/27/2009,0000,30.80000,31.45000,30.80000,31.20000,739000
07/28/2009,0000,31.10000,31.70000,31.00000,31.40000,1044000
07/29/2009,0000,31.40000,31.60000,31.20000,31.20000,961000
07/30/2009,0000,30.50000,31.00000,30.40000,30.80000,832000
07/31/2009,0000,30.50000,30.80000,30.40000,30.55000,2376000
08/03/2009,0000,29.15000,29.85000,29.05000,29.20000,1131000
08/04/2009,0000,29.35000,30.00000,28.40000,28.60000,1788000
08/05/2009,0000,28.60000,28.90000,27.65000,27.70000,874000
08/06/2009,0000,27.50000,28.00000,27.20000,27.55000,479000
08/10/2009,0000,27.45000,28.10000,27.40000,27.90000,298000
08/11/2009,0000,28.00000,28.15000,27.70000,28.15000,208000
08/12/2009,0000,28.40000,28.40000,28.10000,28.25000,315000
08/13/2009,0000,28.25000,28.75000,28.25000,28.60000,603000
08/14/2009,0000,28.70000,28.95000,28.40000,28.40000,558000
08/17/2009,0000,28.35000,28.40000,27.80000,27.80000,304000
08/18/2009,0000,27.50000,27.60000,26.80000,26.90000,611000
08/19/2009,0000,27.10000,27.35000,26.90000,27.15000,261000
08/20/2009,0000,27.00000,27.00000,26.20000,26.65000,496000
08/21/2009,0000,26.65000,26.95000,26.00000,26.00000,455000
08/24/2009,0000,26.10000,26.50000,26.10000,26.40000,187000
08/25/2009,0000,26.50000,26.70000,26.30000,26.45000,338000
08/26/2009,0000,26.55000,26.60000,26.00000,26.15000,329000
08/27/2009,0000,26.15000,26.55000,26.15000,26.30000,242000
08/28/2009,0000,26.30000,26.60000,26.30000,26.40000,292000
08/31/2009,0000,26.40000,26.90000,26.40000,26.90000,309000
09/01/2009,0000,27.00000,27.80000,26.90000,27.65000,700000
09/02/2009,0000,27.50000,27.60000,27.20000,27.55000,444000
09/03/2009,0000,27.50000,27.90000,27.30000,27.90000,855000
09/04/2009,0000,28.35000,28.60000,28.10000,28.15000,847000
09/07/2009,0000,28.15000,28.40000,28.05000,28.05000,651000
09/08/2009,0000,28.15000,28.40000,28.05000,28.15000,651000
09/09/2009,0000,28.60000,28.60000,27.70000,27.70000,458000
09/10/2009,0000,27.80000,28.10000,27.20000,27.30000,608000
09/11/2009,0000,27.30000,27.85000,27.30000,27.70000,491000
09/14/2009,0000,27.90000,28.40000,27.75000,28.25000,561000
09/15/2009,0000,28.40000,28.50000,28.00000,28.30000,445000
09/16/2009,0000,28.50000,30.25000,28.40000,30.25000,2365000
09/17/2009,0000,30.65000,30.80000,29.60000,29.60000,1954000
09/18/2009,0000,29.60000,30.60000,29.30000,30.35000,1598000
09/21/2009,0000,30.65000,31.00000,30.05000,30.55000,1092000
09/22/2009,0000,30.60000,30.90000,29.80000,30.00000,754000
09/23/2009,0000,30.00000,30.20000,29.00000,29.05000,686000
09/24/2009,0000,29.00000,29.45000,28.80000,29.30000,426000
09/25/2009,0000,29.30000,29.50000,29.15000,29.35000,333000
09/28/2009,0000,29.00000,29.00000,28.05000,28.20000,909000
09/29/2009,0000,28.70000,28.70000,28.30000,28.40000,313000
09/30/2009,0000,28.50000,28.90000,28.50000,28.75000,420000
10/01/2009,0000,28.75000,28.95000,28.35000,28.45000,339000
10/02/2009,0000,28.00000,28.45000,28.00000,28.30000,435000
10/05/2009,0000,28.00000,28.55000,28.00000,28.30000,268000
10/06/2009,0000,28.40000,29.20000,28.40000,28.85000,572000
10/07/2009,0000,29.20000,30.00000,28.75000,29.30000,1232000
10/08/2009,0000,29.30000,29.50000,28.80000,28.80000,417000
10/09/2009,0000,28.90000,29.30000,28.75000,28.80000,310000
10/12/2009,0000,28.90000,29.00000,28.60000,28.60000,512000
10/13/2009,0000,28.60000,28.90000,28.35000,28.60000,396000
10/14/2009,0000,29.00000,29.60000,28.40000,29.15000,727000
10/15/2009,0000,29.85000,31.15000,29.75000,31.15000,4683000
10/16/2009,0000,30.85000,31.00000,30.15000,30.45000,2624000
10/19/2009,0000,30.15000,30.75000,30.15000,30.40000,1041000
10/20/2009,0000,30.70000,31.05000,30.45000,30.50000,1029000
10/21/2009,0000,30.50000,30.70000,29.80000,30.10000,879000
10/22/2009,0000,30.00000,30.45000,29.35000,30.45000,1141000
10/23/2009,0000,30.50000,31.05000,30.10000,31.05000,1703000
10/26/2009,0000,32.20000,32.80000,32.05000,32.25000,5684000
10/27/2009,0000,32.10000,32.20000,31.20000,31.50000,1742000
10/28/2009,0000,31.20000,31.85000,30.85000,30.90000,1179000
10/29/2009,0000,29.60000,30.50000,28.80000,30.50000,1722000
10/30/2009,0000,30.50000,31.20000,30.00000,31.20000,956000
11/02/2009,0000,31.00000,31.75000,30.70000,31.20000,2638000
11/03/2009,0000,31.20000,31.65000,31.00000,31.00000,804000
11/04/2009,0000,31.40000,31.45000,31.00000,31.20000,666000
11/05/2009,0000,31.50000,32.50000,31.25000,31.25000,1689000
11/06/2009,0000,31.55000,32.10000,31.00000,31.20000,726000
11/09/2009,0000,31.20000,31.60000,30.70000,30.80000,468000
11/10/2009,0000,31.20000,31.25000,30.55000,30.65000,701000
11/11/2009,0000,30.40000,30.65000,30.25000,30.35000,518000
11/12/2009,0000,30.50000,31.10000,30.35000,30.60000,480000
11/13/2009,0000,30.90000,30.90000,30.40000,30.55000,326000
11/16/2009,0000,30.80000,31.35000,30.60000,31.10000,852000
11/17/2009,0000,31.20000,31.40000,30.80000,30.85000,865000
11/18/2009,0000,30.95000,32.20000,30.95000,31.50000,1482000
11/19/2009,0000,31.90000,32.00000,31.45000,31.55000,928000
11/20/2009,0000,31.55000,32.50000,31.55000,32.25000,2375000
11/23/2009,0000,32.50000,33.25000,32.00000,32.90000,2404000
11/24/2009,0000,33.20000,33.30000,32.25000,32.30000,1591000
11/25/2009,0000,32.30000,32.50000,31.65000,32.35000,1361000
11/26/2009,0000,32.20000,32.40000,31.85000,31.85000,815000
11/27/2009,0000,31.20000,31.50000,30.50000,30.50000,939000
11/30/2009,0000,30.80000,31.80000,30.80000,31.75000,1412000
12/01/2009,0000,32.10000,32.20000,31.50000,31.75000,702000
12/02/2009,0000,32.00000,32.10000,31.55000,31.60000,765000
12/03/2009,0000,31.75000,31.75000,31.10000,31.20000,536000
12/04/2009,0000,31.25000,31.60000,31.05000,31.30000,580000
12/07/2009,0000,31.80000,32.15000,31.60000,32.05000,1089000
12/08/2009,0000,32.30000,32.40000,31.85000,32.05000,924000
12/09/2009,0000,32.05000,32.95000,32.00000,32.50000,1721000
12/11/2009,0000,31.50000,33.00000,31.40000,32.45000,3119000
12/14/2009,0000,33.00000,34.70000,32.70000,34.70000,4955000
12/15/2009,0000,35.90000,37.10000,35.60000,37.10000,11108000
12/16/2009,0000,37.50000,37.50000,35.60000,36.50000,8585000
12/17/2009,0000,36.80000,36.80000,34.80000,34.80000,4568000
12/18/2009,0000,34.10000,35.85000,34.10000,35.40000,2520000
12/21/2009,0000,35.90000,36.50000,35.50000,35.75000,1901000
12/22/2009,0000,36.00000,36.35000,35.30000,35.40000,1307000
12/23/2009,0000,35.70000,36.70000,35.50000,36.10000,3312000
12/25/2009,0000,36.10000,36.20000,35.70000,35.70000,923000
12/25/2009,0000,36.10000,36.20000,35.70000,35.70000,923000
12/28/2009,0000,36.30000,36.60000,36.05000,36.10000,2061000
12/29/2009,1230,36.10000,36.35000,35.55000,35.55000,1437767
