DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,38.76000,39.00000,38.57000,38.67000,1392900
04/03/2007,0000,38.86000,39.29000,38.67000,39.29000,2137900
04/04/2007,0000,39.62000,40.38000,39.24000,40.38000,5494300
04/09/2007,0000,42.76000,43.19000,42.76000,43.19000,5920500
04/10/2007,0000,44.76000,44.76000,41.33000,41.57000,9747000
04/11/2007,0000,41.71000,42.29000,41.43000,41.71000,3917700
04/12/2007,0000,41.86000,43.14000,41.71000,42.57000,5113100
04/13/2007,0000,43.33000,43.62000,41.71000,41.81000,6278500
04/16/2007,0000,42.86000,43.33000,42.00000,42.00000,3981200
04/17/2007,0000,42.14000,42.48000,40.10000,40.24000,3505400
04/18/2007,0000,40.57000,41.33000,40.24000,40.95000,1772900
04/19/2007,0000,40.95000,42.57000,40.67000,42.10000,4451300
04/20/2007,0000,42.48000,42.48000,41.71000,41.71000,2346900
04/23/2007,0000,42.67000,42.76000,41.67000,41.81000,2387300
04/24/2007,0000,41.90000,42.14000,41.62000,41.67000,1481800
04/25/2007,0000,41.71000,42.05000,41.24000,41.29000,1113400
04/26/2007,0000,41.43000,42.14000,41.33000,41.71000,2334200
04/27/2007,0000,41.90000,42.19000,41.62000,41.71000,1843300
04/30/2007,0000,42.86000,42.86000,41.43000,41.48000,4682300
05/02/2007,0000,40.95000,41.14000,39.62000,39.90000,3693600
05/03/2007,0000,39.90000,40.57000,38.10000,39.05000,2479700
05/04/2007,0000,39.05000,39.95000,39.05000,39.71000,1897600
05/07/2007,0000,39.52000,39.90000,39.43000,39.43000,936700
05/08/2007,0000,39.52000,39.76000,39.10000,39.14000,1126100
05/09/2007,0000,39.29000,39.71000,39.05000,39.14000,989800
05/10/2007,0000,39.24000,39.48000,38.95000,39.05000,1109900
05/11/2007,0000,39.00000,39.67000,38.67000,39.14000,1940400
05/14/2007,0000,39.52000,39.52000,38.95000,38.95000,794600
05/15/2007,0000,38.95000,39.24000,38.29000,38.33000,1002500
05/16/2007,0000,38.29000,38.57000,38.00000,38.24000,1092600
05/17/2007,0000,38.33000,38.67000,38.29000,38.43000,851200
05/18/2007,0000,38.57000,39.38000,38.57000,38.95000,1003600
05/21/2007,0000,39.05000,39.38000,38.95000,39.14000,530100
05/22/2007,0000,39.33000,39.57000,39.05000,39.19000,837300
05/23/2007,0000,39.24000,39.52000,38.81000,38.90000,1392900
05/24/2007,0000,39.05000,39.29000,38.90000,39.05000,809600
05/25/2007,0000,39.05000,39.14000,38.81000,38.90000,703300
05/28/2007,0000,39.24000,39.76000,39.10000,39.62000,2776600
05/29/2007,0000,39.81000,39.90000,39.19000,39.19000,1083300
05/30/2007,0000,39.24000,39.33000,39.05000,39.05000,711400
05/31/2007,0000,39.71000,39.81000,39.24000,39.33000,987500
06/01/2007,0000,39.71000,40.48000,39.33000,39.81000,3128800
06/04/2007,0000,40.00000,41.10000,39.90000,41.05000,3650900
06/05/2007,0000,41.14000,41.62000,40.76000,40.81000,3209700
06/06/2007,0000,40.95000,41.24000,40.19000,40.29000,1901100
06/07/2007,0000,40.10000,41.19000,40.10000,40.95000,2177100
06/08/2007,0000,40.57000,40.86000,40.48000,40.57000,1909200
06/11/2007,0000,40.95000,41.24000,40.86000,41.24000,2191000
06/12/2007,0000,41.43000,42.67000,41.33000,41.52000,6990000
06/13/2007,0000,41.90000,41.90000,40.90000,41.05000,3440700
06/14/2007,0000,41.33000,41.81000,40.95000,40.95000,2702700
06/15/2007,0000,41.52000,41.52000,40.29000,40.33000,1765900
06/20/2007,0000,40.95000,41.10000,40.38000,40.43000,1719700
06/21/2007,0000,40.86000,41.24000,40.29000,40.76000,1899900
06/22/2007,0000,40.86000,41.19000,40.76000,40.90000,1782100
06/25/2007,0000,41.10000,43.14000,41.10000,42.10000,8230500
06/26/2007,0000,42.33000,42.95000,41.52000,42.10000,4847500
06/27/2007,0000,42.00000,43.43000,42.00000,43.19000,7907100
06/28/2007,0000,43.52000,44.05000,42.67000,42.67000,6863000
06/29/2007,0000,43.14000,44.00000,42.95000,43.62000,7658800
07/02/2007,0000,44.00000,44.95000,44.00000,44.86000,10056500
07/03/2007,0000,45.33000,45.71000,44.38000,44.57000,5688300
07/04/2007,0000,44.95000,45.29000,43.81000,44.19000,5586700
07/05/2007,0000,44.76000,46.29000,44.48000,45.71000,9829000
07/06/2007,0000,46.67000,47.62000,46.19000,47.62000,11059100
07/09/2007,0000,48.38000,49.90000,47.71000,49.71000,12437000
07/10/2007,0000,49.90000,51.24000,48.76000,51.05000,7910500
07/11/2007,0000,50.48000,53.24000,50.19000,51.62000,9199500
07/12/2007,0000,52.29000,52.57000,50.19000,50.76000,6599600
07/13/2007,0000,51.24000,51.43000,49.24000,50.00000,5840800
07/16/2007,0000,50.00000,51.14000,49.52000,49.52000,3678600
07/17/2007,0000,49.52000,51.24000,49.33000,50.76000,4332400
07/18/2007,0000,50.76000,52.48000,50.00000,51.71000,8680900
07/19/2007,0000,51.71000,51.90000,50.67000,50.67000,4099000
07/20/2007,0000,51.90000,54.19000,51.14000,54.19000,13556200
07/23/2007,0000,54.76000,55.81000,53.33000,54.38000,10717200
07/24/2007,0000,55.05000,56.67000,53.81000,54.48000,8843800
07/25/2007,0000,54.29000,56.57000,53.81000,55.81000,7258000
07/26/2007,0000,57.33000,59.71000,55.71000,59.05000,24035500
07/27/2007,0000,60.00000,62.86000,57.14000,60.95000,16312000
07/30/2007,0000,62.76000,64.29000,58.10000,59.24000,10498900
07/31/2007,0000,60.86000,61.33000,57.24000,58.29000,7698000
08/01/2007,0000,58.57000,59.81000,56.67000,56.76000,6059100
08/02/2007,0000,57.62000,58.29000,52.86000,53.52000,7180600
08/03/2007,0000,54.76000,55.43000,53.52000,54.67000,4673100
08/06/2007,0000,51.81000,53.90000,51.81000,53.24000,2530600
08/07/2007,0000,54.19000,54.19000,52.38000,52.38000,2619500
08/08/2007,0000,52.38000,53.81000,50.86000,53.62000,5688300
08/09/2007,0000,53.90000,54.57000,52.10000,53.33000,4402800
08/10/2007,0000,51.43000,53.81000,51.43000,53.33000,3116100
08/14/2007,0000,52.50000,54.90000,52.30000,54.00000,8155400
08/15/2007,0000,53.90000,54.00000,50.30000,51.00000,3973200
08/16/2007,0000,50.00000,50.50000,47.45000,47.45000,3725700
08/17/2007,0000,46.70000,47.95000,44.15000,44.15000,2864400
08/20/2007,0000,47.00000,47.20000,46.20000,47.20000,1796300
08/21/2007,0000,49.00000,50.50000,49.00000,50.50000,5368000
08/22/2007,0000,52.50000,53.00000,51.40000,52.40000,4643100
08/23/2007,0000,53.90000,54.00000,51.50000,52.00000,3797200
08/24/2007,0000,52.40000,55.60000,52.00000,54.90000,7093900
08/27/2007,0000,57.90000,58.00000,55.50000,55.60000,4406600
08/28/2007,0000,56.00000,57.40000,55.50000,56.10000,3914900
08/29/2007,0000,55.50000,57.50000,54.70000,57.30000,6015900
08/30/2007,0000,59.00000,61.30000,59.00000,61.00000,13168100
08/31/2007,0000,61.00000,61.00000,59.00000,59.10000,4813600
09/03/2007,0000,59.50000,60.00000,57.00000,58.00000,5717800
09/04/2007,0000,58.50000,59.30000,56.50000,58.20000,5179900
09/05/2007,0000,59.00000,59.00000,54.20000,54.20000,9066200
09/06/2007,0000,52.20000,53.10000,50.50000,51.80000,7267700
09/07/2007,0000,51.90000,53.10000,51.50000,52.20000,3594800
09/10/2007,0000,51.20000,52.60000,51.00000,52.30000,1667600
09/11/2007,0000,52.30000,53.60000,52.30000,52.70000,1947000
09/12/2007,0000,53.00000,53.90000,52.80000,52.80000,2384800
09/13/2007,0000,53.30000,53.30000,51.80000,51.80000,1893100
09/14/2007,0000,52.00000,52.30000,51.50000,51.50000,1634600
09/17/2007,0000,51.60000,53.10000,51.50000,51.80000,1593900
09/19/2007,0000,53.40000,53.40000,51.00000,51.00000,1708300
09/20/2007,0000,51.90000,52.30000,51.10000,51.50000,1274900
09/21/2007,0000,51.50000,53.10000,51.30000,52.90000,1292500
09/26/2007,0000,53.40000,53.50000,52.00000,52.00000,1303500
09/27/2007,0000,52.20000,53.10000,52.20000,52.60000,1676400
09/28/2007,0000,52.80000,55.00000,52.60000,53.80000,3504600
10/01/2007,0000,53.00000,54.10000,52.00000,52.30000,1914000
10/02/2007,0000,52.80000,53.00000,51.70000,51.80000,1433300
10/03/2007,0000,51.80000,52.30000,49.80000,50.30000,3380300
10/04/2007,0000,50.00000,50.90000,49.90000,50.50000,1043900
10/05/2007,0000,50.80000,51.20000,50.20000,50.30000,1031800
10/08/2007,0000,50.50000,51.30000,50.30000,50.30000,1120900
10/09/2007,0000,50.40000,50.90000,49.20000,49.50000,1332100
10/11/2007,0000,49.50000,50.90000,49.50000,50.60000,886600
10/12/2007,0000,50.60000,50.80000,49.80000,49.80000,609400
10/15/2007,0000,50.10000,50.10000,48.00000,48.00000,1423400
10/16/2007,0000,48.70000,49.90000,48.70000,49.35000,988900
10/17/2007,0000,49.60000,49.90000,49.30000,49.30000,608300
10/18/2007,0000,49.45000,50.60000,49.30000,49.35000,993300
10/19/2007,0000,49.50000,49.50000,48.50000,48.70000,1229800
10/22/2007,0000,46.50000,47.40000,46.25000,46.30000,1437700
10/23/2007,0000,46.30000,48.90000,46.30000,48.90000,1164900
10/24/2007,0000,49.20000,49.20000,47.60000,47.65000,752400
10/25/2007,0000,48.00000,48.55000,47.10000,47.70000,569800
10/26/2007,0000,48.00000,49.30000,48.00000,48.60000,1095600
10/29/2007,0000,49.90000,49.90000,48.80000,48.90000,904200
10/30/2007,0000,48.90000,50.50000,48.50000,50.00000,2172500
10/31/2007,0000,50.00000,50.30000,49.40000,49.40000,1049400
11/01/2007,0000,49.60000,50.30000,48.50000,48.60000,719400
11/02/2007,0000,47.70000,48.20000,47.40000,47.55000,909700
11/05/2007,0000,47.55000,48.00000,47.00000,47.30000,597300
11/06/2007,0000,46.60000,48.20000,46.60000,47.00000,784300
11/07/2007,0000,47.55000,48.00000,46.60000,46.60000,427900
11/08/2007,0000,46.10000,46.10000,43.35000,43.45000,2108700
11/09/2007,0000,43.40000,43.60000,42.00000,42.00000,1270500
11/12/2007,0000,41.55000,41.75000,39.50000,40.20000,1464100
11/13/2007,0000,40.60000,42.15000,40.10000,41.95000,1002100
11/14/2007,0000,43.50000,43.60000,42.50000,42.90000,979000
11/15/2007,0000,42.90000,42.90000,42.00000,42.10000,496100
11/16/2007,0000,41.05000,41.65000,40.50000,41.35000,712800
11/19/2007,0000,41.75000,43.60000,41.75000,42.50000,766700
11/20/2007,0000,42.00000,43.40000,41.60000,43.40000,433400
11/21/2007,0000,43.90000,44.50000,42.80000,43.90000,632500
11/22/2007,0000,43.50000,43.70000,42.50000,43.00000,445500
11/23/2007,0000,43.00000,43.40000,41.60000,41.60000,382800
11/26/2007,0000,42.10000,42.40000,41.80000,42.20000,363000
11/27/2007,0000,40.60000,42.00000,40.20000,41.10000,817300
11/28/2007,0000,41.60000,41.80000,40.65000,41.00000,234300
11/29/2007,0000,42.15000,42.15000,41.60000,41.70000,478500
11/30/2007,0000,42.10000,42.50000,42.00000,42.30000,288200
12/03/2007,0000,42.50000,42.55000,41.95000,42.00000,302500
12/04/2007,0000,42.10000,42.75000,41.85000,42.75000,411400
12/05/2007,0000,43.20000,44.50000,42.85000,44.50000,1122000
12/06/2007,0000,45.40000,45.40000,43.50000,43.50000,649000
12/07/2007,0000,44.00000,44.20000,43.05000,43.45000,535700
12/10/2007,0000,43.45000,43.45000,42.05000,42.05000,464200
12/11/2007,0000,42.60000,42.80000,42.25000,42.60000,357500
12/12/2007,0000,42.00000,42.45000,41.50000,42.00000,414700
12/13/2007,0000,41.70000,42.35000,40.70000,40.80000,522500
12/14/2007,0000,40.80000,41.00000,39.00000,39.80000,753500
12/17/2007,0000,39.70000,39.90000,37.10000,37.10000,902000
12/18/2007,0000,36.00000,36.50000,34.55000,35.40000,1911800
12/19/2007,0000,36.00000,37.85000,35.65000,37.85000,1229800
12/20/2007,0000,38.95000,39.00000,36.50000,36.50000,1063700
12/21/2007,0000,37.00000,37.60000,36.20000,36.65000,764500
12/24/2007,0000,37.10000,38.45000,37.10000,38.10000,782100
12/25/2007,0000,38.90000,39.90000,38.00000,39.20000,899800
12/26/2007,0000,39.20000,39.20000,38.40000,38.70000,555500
12/27/2007,0000,38.50000,40.60000,38.50000,39.90000,1389300
12/28/2007,0000,40.50000,41.10000,39.10000,40.90000,1119800
12/31/2007,0000,41.40000,41.40000,40.45000,41.30000,689700
01/02/2008,0000,40.80000,41.25000,40.10000,40.20000,685300
01/03/2008,0000,39.10000,39.80000,39.10000,39.60000,410300
01/04/2008,0000,39.60000,40.00000,39.30000,39.70000,308000
01/07/2008,0000,38.00000,38.60000,37.50000,37.50000,761200
01/08/2008,0000,38.00000,38.25000,37.50000,37.50000,410300
01/09/2008,0000,35.60000,38.00000,35.60000,38.00000,415800
01/10/2008,0000,38.60000,38.70000,37.60000,37.70000,502700
01/11/2008,0000,38.20000,38.50000,37.90000,38.00000,300300
01/14/2008,0000,39.10000,39.40000,38.00000,38.60000,613800
01/15/2008,0000,39.00000,40.00000,38.80000,39.20000,614900
01/16/2008,0000,38.75000,38.85000,38.05000,38.30000,469700
01/17/2008,0000,38.35000,39.00000,37.50000,38.00000,495000
01/18/2008,0000,37.50000,38.50000,37.50000,38.50000,260700
01/21/2008,0000,38.50000,38.80000,38.10000,38.40000,281600
01/22/2008,0000,36.00000,36.90000,35.75000,35.75000,1390400
01/23/2008,0000,36.15000,36.20000,33.25000,33.55000,1123100
01/24/2008,0000,34.05000,35.00000,32.50000,34.20000,1246300
01/25/2008,0000,35.45000,36.55000,34.50000,36.55000,849200
01/28/2008,0000,36.55000,37.55000,36.00000,37.00000,808500
01/29/2008,0000,37.20000,38.40000,37.10000,37.50000,849200
01/30/2008,0000,38.00000,38.00000,37.40000,37.40000,628100
01/31/2008,0000,37.40000,37.75000,36.50000,37.25000,275000
02/01/2008,0000,37.80000,38.30000,37.60000,38.30000,419100
02/12/2008,0000,38.00000,38.00000,36.55000,37.60000,262900
02/13/2008,0000,37.60000,37.80000,37.00000,37.00000,396000
02/14/2008,0000,37.20000,38.30000,37.20000,38.10000,294800
02/15/2008,0000,37.00000,38.10000,37.00000,38.00000,233200
02/18/2008,0000,38.00000,38.35000,37.30000,38.00000,279400
02/19/2008,0000,38.00000,38.50000,37.80000,38.30000,451000
02/20/2008,0000,38.30000,38.50000,37.75000,37.80000,374000
02/21/2008,0000,38.00000,39.20000,37.90000,39.20000,812900
02/22/2008,0000,39.00000,39.00000,38.00000,38.20000,451000
02/25/2008,0000,38.50000,38.70000,38.00000,38.25000,649000
02/26/2008,0000,38.30000,38.85000,38.20000,38.30000,377300
02/27/2008,0000,38.70000,39.45000,38.35000,39.10000,820600
02/29/2008,0000,38.95000,40.50000,38.20000,40.40000,1172600
03/03/2008,0000,39.70000,39.70000,39.00000,39.20000,540100
03/04/2008,0000,39.20000,40.10000,39.20000,39.50000,479600
03/05/2008,0000,39.50000,39.75000,38.60000,39.75000,558800
03/06/2008,0000,40.80000,42.50000,40.80000,42.50000,4002900
03/07/2008,0000,42.40000,42.90000,41.90000,42.00000,2717000
03/10/2008,0000,42.00000,42.25000,40.60000,41.20000,1173700
03/11/2008,0000,41.00000,41.95000,40.70000,41.40000,811800
03/12/2008,0000,42.00000,42.60000,41.30000,41.30000,1443200
03/13/2008,0000,41.30000,41.75000,40.90000,41.00000,550000
03/14/2008,0000,41.15000,41.40000,39.60000,39.90000,874500
03/17/2008,0000,39.50000,40.00000,39.20000,39.65000,520300
03/18/2008,0000,39.65000,40.40000,39.60000,39.80000,312400
03/19/2008,0000,40.30000,40.60000,39.90000,39.90000,440000
03/20/2008,0000,39.70000,42.00000,39.70000,41.85000,645700
03/21/2008,0000,41.85000,41.90000,41.00000,41.25000,795300
03/24/2008,0000,43.00000,43.00000,41.35000,41.70000,807400
03/25/2008,0000,42.50000,43.00000,41.85000,42.15000,1192400
03/26/2008,0000,42.40000,42.60000,41.95000,42.00000,557700
03/27/2008,0000,41.70000,42.00000,41.50000,41.80000,508200
03/28/2008,0000,41.80000,43.20000,41.80000,42.55000,1399200
03/31/2008,0000,42.65000,42.70000,42.05000,42.05000,900900
04/01/2008,0000,42.10000,42.40000,41.85000,41.85000,590700
04/02/2008,0000,42.35000,42.80000,42.10000,42.40000,575300
04/03/2008,0000,43.20000,43.20000,42.45000,42.50000,608300
04/07/2008,0000,42.80000,43.00000,42.35000,42.50000,781000
04/08/2008,0000,42.70000,44.80000,42.60000,44.50000,3127300
04/09/2008,0000,44.60000,44.80000,43.80000,43.80000,1091200
04/10/2008,0000,43.80000,45.20000,43.80000,44.65000,2072400
04/11/2008,0000,44.80000,45.00000,44.00000,44.00000,1139600
04/14/2008,0000,44.00000,44.20000,43.30000,43.90000,939400
04/15/2008,0000,43.90000,43.95000,43.40000,43.65000,579700
04/16/2008,0000,43.70000,44.30000,43.70000,43.85000,722700
04/17/2008,0000,44.25000,44.70000,44.10000,44.20000,849200
04/18/2008,0000,44.50000,44.50000,44.00000,44.30000,635800
04/21/2008,0000,45.10000,47.30000,45.10000,46.75000,2896300
04/22/2008,0000,46.80000,47.25000,46.70000,47.05000,2011900
04/23/2008,0000,47.20000,49.20000,47.20000,48.00000,2647700
04/24/2008,0000,48.15000,48.35000,47.30000,47.55000,1230900
04/25/2008,0000,47.80000,48.30000,46.90000,46.90000,1782000
04/28/2008,0000,47.40000,47.70000,46.90000,47.00000,618200
04/29/2008,0000,47.00000,47.60000,46.95000,47.00000,800800
04/30/2008,0000,47.00000,48.20000,47.00000,47.40000,1208900
05/02/2008,0000,48.00000,48.50000,47.50000,47.50000,1160500
05/05/2008,0000,47.60000,47.60000,46.50000,46.60000,1383800
05/06/2008,0000,46.30000,47.50000,46.20000,47.45000,397100
05/07/2008,0000,47.50000,48.00000,47.15000,47.15000,710600
05/08/2008,0000,47.00000,47.80000,47.00000,47.35000,327800
05/09/2008,0000,47.40000,49.50000,47.40000,48.30000,1976700
05/12/2008,0000,48.50000,49.30000,48.15000,48.45000,848100
05/13/2008,0000,48.90000,49.00000,47.90000,48.20000,682000
05/14/2008,0000,48.20000,48.75000,48.10000,48.20000,585200
05/15/2008,0000,48.45000,49.40000,48.40000,48.85000,1123100
05/16/2008,0000,49.50000,50.70000,48.65000,50.50000,3016200
05/19/2008,0000,51.50000,52.00000,50.10000,52.00000,2296800
05/20/2008,0000,51.80000,52.50000,50.90000,51.20000,3283500
05/21/2008,0000,51.10000,51.90000,50.10000,50.10000,1933800
05/22/2008,0000,50.00000,50.80000,49.30000,49.50000,1734700
05/23/2008,0000,50.50000,50.50000,49.30000,49.50000,1596100
05/26/2008,0000,49.90000,49.90000,46.15000,46.15000,1947000
05/27/2008,0000,46.50000,47.00000,46.10000,46.90000,977900
05/28/2008,0000,47.20000,47.20000,45.50000,45.50000,970200
05/29/2008,0000,46.00000,46.80000,45.00000,45.35000,1565300
05/30/2008,0000,46.00000,46.40000,45.20000,46.00000,942700
06/02/2008,0000,46.10000,46.70000,46.00000,46.50000,457600
06/03/2008,0000,46.50000,46.60000,45.90000,46.30000,244200
06/04/2008,0000,46.40000,46.45000,46.20000,46.45000,425700
06/05/2008,0000,46.60000,47.00000,46.30000,46.65000,596200
06/06/2008,0000,47.00000,47.10000,46.50000,46.60000,343200
06/09/2008,0000,45.10000,45.90000,45.10000,45.70000,331100
06/10/2008,0000,45.90000,46.00000,43.95000,44.30000,1527900
06/11/2008,0000,44.30000,44.55000,42.00000,43.10000,596200
06/12/2008,0000,41.95000,42.05000,40.10000,40.40000,1226500
06/13/2008,0000,41.00000,41.80000,40.55000,41.50000,435600
06/16/2008,0000,42.10000,42.50000,41.75000,41.75000,339900
06/17/2008,0000,42.00000,42.50000,41.80000,42.35000,184800
06/18/2008,0000,42.40000,43.80000,42.40000,43.50000,460900
06/19/2008,0000,43.00000,43.40000,42.70000,42.70000,226600
06/20/2008,0000,43.50000,43.50000,41.80000,42.00000,189200
06/23/2008,0000,41.65000,41.65000,40.70000,41.20000,244200
06/24/2008,0000,41.80000,41.80000,41.15000,41.20000,169400
06/25/2008,0000,41.50000,41.70000,40.00000,41.45000,342100
06/26/2008,0000,42.00000,42.20000,41.20000,41.20000,250800
06/27/2008,0000,38.50000,39.90000,38.35000,38.80000,565400
06/30/2008,0000,39.00000,39.80000,38.60000,38.60000,343200
07/01/2008,0000,38.90000,38.90000,35.95000,36.25000,1015300
07/02/2008,0000,36.80000,37.80000,36.50000,37.60000,330000
07/03/2008,0000,37.00000,39.30000,36.50000,39.20000,536800
07/04/2008,0000,39.00000,39.90000,39.00000,39.05000,321200
07/07/2008,0000,39.70000,39.70000,38.80000,39.00000,199100
07/08/2008,0000,39.10000,39.70000,38.50000,38.60000,287100
07/09/2008,0000,39.00000,39.60000,39.00000,39.00000,459800
07/10/2008,0000,39.20000,39.60000,38.80000,39.35000,334400
07/11/2008,0000,40.70000,42.10000,40.55000,42.10000,1808400
07/14/2008,0000,42.40000,44.00000,42.10000,43.90000,2220900
07/15/2008,0000,43.90000,44.10000,41.50000,41.90000,1256200
07/16/2008,0000,41.50000,42.40000,40.60000,41.00000,922900
07/17/2008,0000,42.00000,42.90000,41.90000,42.30000,1328800
07/18/2008,0000,42.60000,42.70000,40.20000,40.60000,898700
07/21/2008,0000,40.85000,41.50000,40.85000,40.90000,602800
07/22/2008,0000,40.80000,41.60000,40.50000,41.40000,896500
07/23/2008,0000,42.10000,42.50000,42.00000,42.40000,2279200
07/24/2008,0000,38.00000,39.60000,38.00000,39.00000,2301200
07/25/2008,0000,38.50000,38.80000,38.40000,38.80000,748000
07/29/2008,0000,38.30000,38.50000,38.05000,38.20000,792000
07/30/2008,0000,38.80000,39.40000,38.20000,38.20000,761200
07/31/2008,0000,38.50000,38.90000,37.05000,37.05000,1008700
08/01/2008,0000,37.05000,37.80000,37.00000,37.65000,653400
08/04/2008,0000,38.00000,38.40000,37.80000,37.85000,611600
08/05/2008,0000,38.10000,38.25000,37.10000,37.50000,497200
08/06/2008,0000,38.10000,38.10000,37.30000,37.55000,656700
08/07/2008,0000,37.50000,37.60000,36.65000,36.85000,883300
08/08/2008,0000,36.80000,38.00000,36.55000,38.00000,702900
08/11/2008,0000,38.65000,39.40000,38.65000,38.85000,865700
08/12/2008,0000,39.05000,39.45000,38.50000,39.10000,1084600
08/13/2008,0000,39.10000,39.45000,38.80000,39.10000,680900
08/14/2008,0000,39.30000,39.50000,38.70000,39.15000,1064800
08/15/2008,0000,39.40000,39.40000,38.50000,38.50000,630300
08/18/2008,0000,38.50000,38.95000,38.05000,38.15000,326700
08/19/2008,0000,37.90000,39.05000,37.50000,38.40000,625900
08/20/2008,0000,39.15000,40.00000,38.80000,40.00000,1722600
08/21/2008,0000,39.80000,39.85000,39.05000,39.15000,1390400
08/22/2008,0000,39.20000,39.25000,38.20000,38.60000,1104400
08/25/2008,0000,39.30000,39.40000,38.80000,38.85000,1118700
08/26/2008,0000,38.50000,39.15000,38.40000,38.70000,535700
08/27/2008,0000,38.70000,39.50000,38.45000,39.00000,929500
08/28/2008,0000,39.40000,41.70000,39.15000,41.05000,3793900
08/29/2008,0000,41.00000,41.20000,40.25000,40.75000,1782000
09/01/2008,0000,40.00000,40.00000,38.30000,38.50000,1727000
09/02/2008,0000,38.50000,39.00000,37.80000,38.10000,1327700
09/03/2008,0000,38.00000,38.40000,37.30000,37.55000,1323300
09/04/2008,0000,37.50000,38.00000,36.55000,36.80000,1058200
09/05/2008,0000,35.80000,36.75000,34.50000,36.75000,833800
09/08/2008,0000,37.00000,38.80000,37.00000,38.00000,1298000
09/09/2008,0000,38.00000,38.00000,35.35000,36.00000,1252900
09/10/2008,0000,35.60000,36.00000,35.00000,36.00000,463100
09/11/2008,0000,35.80000,35.80000,34.70000,34.75000,537900
09/12/2008,0000,34.75000,35.20000,32.35000,33.00000,1005400
09/15/2008,0000,32.50000,32.50000,30.70000,30.70000,820600
09/16/2008,0000,28.60000,29.20000,28.60000,28.60000,1050500
09/17/2008,0000,29.50000,30.30000,28.60000,28.65000,929500
09/18/2008,0000,26.65000,27.00000,26.65000,26.65000,1333200
09/19/2008,0000,28.00000,28.50000,27.55000,28.50000,854700
09/22/2008,0000,29.85000,30.30000,29.15000,30.10000,633600
09/23/2008,0000,29.80000,30.70000,29.30000,30.70000,623700
09/24/2008,0000,30.70000,31.85000,30.00000,31.00000,807400
09/25/2008,0000,30.80000,31.10000,30.15000,30.70000,491700
09/26/2008,0000,31.20000,31.25000,29.70000,29.95000,597300
09/30/2008,0000,27.90000,28.65000,27.90000,28.65000,804100
10/01/2008,0000,28.90000,29.50000,28.80000,29.05000,353100
10/02/2008,0000,29.00000,29.55000,28.60000,29.10000,248600
10/03/2008,0000,29.00000,29.50000,28.35000,29.50000,355300
10/06/2008,0000,29.00000,29.00000,28.60000,28.65000,272800
10/07/2008,0000,27.10000,28.00000,27.10000,27.80000,435600
10/08/2008,0000,27.00000,27.40000,25.90000,25.90000,481800
10/09/2008,0000,24.10000,25.40000,24.10000,24.30000,786500
10/13/2008,0000,23.45000,23.45000,23.45000,23.45000,244200
10/14/2008,0000,25.05000,25.05000,24.70000,25.05000,602800
10/15/2008,0000,25.05000,25.05000,24.25000,24.60000,566500
10/16/2008,0000,23.75000,24.00000,23.75000,23.75000,740300
10/17/2008,0000,23.60000,23.75000,22.95000,23.10000,610500
10/20/2008,0000,22.50000,23.70000,22.30000,23.70000,308000
10/21/2008,0000,23.90000,24.65000,23.70000,24.00000,339900
10/22/2008,0000,23.35000,23.90000,23.25000,23.25000,216700
10/23/2008,0000,22.45000,22.45000,22.45000,22.45000,136400
10/24/2008,0000,21.90000,21.90000,21.70000,21.70000,221100
10/27/2008,0000,20.20000,21.00000,20.20000,20.20000,562100
10/28/2008,0000,18.85000,20.00000,18.80000,19.90000,1116500
10/29/2008,0000,20.80000,21.10000,19.35000,19.35000,797500
10/30/2008,0000,20.70000,20.70000,20.70000,20.70000,310200
10/31/2008,0000,22.10000,22.10000,22.10000,22.10000,311300
11/03/2008,0000,23.60000,23.60000,23.60000,23.60000,211200
11/04/2008,0000,25.25000,25.25000,25.25000,25.25000,301400
11/05/2008,0000,27.00000,27.00000,27.00000,27.00000,404800
11/06/2008,0000,27.50000,28.85000,27.00000,27.50000,5524200
11/07/2008,0000,26.20000,29.40000,26.00000,28.70000,2976600
11/10/2008,0000,28.70000,28.70000,27.50000,27.55000,1884300
11/11/2008,0000,27.00000,27.00000,25.65000,25.70000,1474000
11/12/2008,0000,25.20000,26.50000,25.00000,25.65000,1477300
11/13/2008,0000,24.20000,24.75000,23.90000,23.90000,1225400
11/14/2008,0000,25.20000,25.40000,23.90000,24.15000,1211100
11/17/2008,0000,23.10000,23.70000,22.50000,22.50000,941600
11/18/2008,0000,21.50000,21.50000,20.95000,20.95000,1134100
11/19/2008,0000,20.35000,22.40000,20.30000,22.40000,1391500
11/20/2008,0000,20.85000,21.90000,20.85000,21.30000,1167100
11/21/2008,0000,20.50000,22.75000,20.50000,22.75000,1414600
11/24/2008,0000,23.50000,23.50000,21.30000,21.55000,1074700
11/25/2008,0000,23.00000,23.05000,22.60000,23.00000,1441000
11/26/2008,0000,23.00000,23.25000,22.30000,22.80000,717200
11/27/2008,0000,23.30000,24.00000,23.30000,23.70000,1094500
11/28/2008,0000,24.45000,24.90000,23.80000,24.50000,1976700
12/01/2008,0000,24.00000,24.85000,23.85000,24.00000,1221000
12/02/2008,0000,22.35000,22.80000,22.35000,22.35000,1138500
12/03/2008,0000,22.50000,22.80000,21.50000,21.70000,631400
12/04/2008,0000,22.00000,22.60000,21.45000,21.55000,410300
12/05/2008,0000,21.40000,21.65000,20.40000,21.00000,680900
12/08/2008,0000,21.10000,22.40000,21.10000,22.40000,774400
12/09/2008,0000,22.60000,22.80000,22.00000,22.05000,982300
12/10/2008,0000,21.80000,23.35000,21.80000,23.35000,1560900
12/11/2008,0000,23.95000,23.95000,23.00000,23.15000,1356300
12/12/2008,0000,23.15000,24.50000,22.15000,22.60000,1899700
12/15/2008,0000,23.35000,24.15000,23.15000,23.55000,1959100
12/16/2008,0000,23.20000,23.45000,22.70000,23.00000,524700
12/17/2008,0000,23.60000,23.80000,22.60000,22.95000,1039500
12/18/2008,0000,23.10000,23.45000,22.60000,23.20000,1393700
12/19/2008,0000,23.00000,23.30000,22.60000,22.90000,805200
12/22/2008,0000,23.35000,23.60000,22.30000,22.40000,900900
12/23/2008,0000,22.40000,22.70000,20.90000,21.45000,799700
12/24/2008,0000,21.45000,21.45000,21.00000,21.25000,322300
12/25/2008,0000,21.40000,21.80000,21.20000,21.45000,350900
12/26/2008,0000,21.20000,22.15000,21.20000,21.65000,474100
12/29/2008,0000,22.00000,22.80000,21.80000,22.60000,1069200
12/30/2008,0000,23.95000,23.95000,23.10000,23.10000,1273800
12/31/2008,0000,23.10000,23.50000,22.65000,22.65000,812900
01/05/2009,0000,23.00000,23.65000,23.00000,23.60000,1851300
01/06/2009,0000,23.80000,23.90000,23.15000,23.15000,997700
01/07/2009,0000,23.30000,24.15000,23.20000,23.65000,2678500
01/08/2009,0000,23.00000,23.10000,22.15000,22.20000,997700
01/09/2009,0000,22.00000,22.95000,22.00000,22.20000,911900
01/12/2009,0000,22.20000,22.35000,21.80000,21.90000,314600
01/13/2009,0000,21.70000,22.20000,21.60000,22.20000,313500
01/14/2009,0000,22.35000,22.65000,22.25000,22.50000,493900
01/15/2009,0000,21.60000,21.95000,21.60000,21.70000,337700
01/16/2009,0000,21.85000,21.85000,21.10000,21.85000,251900
01/19/2009,0000,22.50000,22.65000,21.90000,22.10000,705100
01/20/2009,0000,21.90000,21.90000,21.60000,21.85000,250800
01/21/2009,0000,21.85000,21.85000,20.95000,21.10000,913000
02/02/2009,0000,21.50000,21.50000,20.75000,21.30000,282700
02/03/2009,0000,21.40000,22.15000,21.25000,22.00000,698500
02/04/2009,0000,22.30000,22.65000,21.90000,22.20000,1137400
02/05/2009,0000,22.10000,22.25000,21.90000,22.05000,402600
02/06/2009,0000,22.40000,23.30000,22.30000,22.90000,1109900
02/09/2009,0000,23.10000,23.80000,22.80000,22.80000,1096700
02/10/2009,0000,22.60000,22.90000,22.60000,22.90000,487300
02/11/2009,0000,22.40000,22.70000,22.20000,22.70000,467500
02/12/2009,0000,22.75000,23.40000,22.10000,22.10000,833800
02/13/2009,0000,22.10000,22.70000,22.10000,22.35000,462000
02/16/2009,0000,22.40000,23.30000,22.40000,22.95000,875600
02/17/2009,0000,22.95000,22.95000,22.35000,22.50000,447700
02/18/2009,0000,22.20000,22.40000,21.90000,22.30000,288200
02/19/2009,0000,22.00000,22.45000,22.00000,22.30000,335500
02/20/2009,0000,22.30000,22.30000,21.70000,21.75000,421300
02/23/2009,0000,21.55000,21.75000,21.10000,21.75000,295900
02/24/2009,0000,21.50000,21.95000,21.40000,21.75000,169400
02/25/2009,0000,22.00000,22.40000,22.00000,22.15000,385000
02/26/2009,0000,22.50000,22.50000,22.00000,22.05000,157300
02/27/2009,0000,22.10000,23.00000,22.00000,22.65000,858000
03/02/2009,0000,22.30000,22.40000,21.75000,21.80000,491700
03/03/2009,0000,21.60000,21.75000,21.30000,21.75000,359700
03/04/2009,0000,21.75000,23.25000,21.75000,23.25000,1365100
03/05/2009,0000,24.20000,24.20000,23.35000,23.40000,2292400
03/06/2009,0000,23.40000,23.60000,22.85000,23.50000,1357400
03/09/2009,0000,23.00000,23.30000,22.80000,22.90000,1102200
03/10/2009,0000,22.60000,23.80000,22.55000,23.40000,1020800
03/11/2009,0000,24.50000,25.00000,24.50000,25.00000,3598100
03/12/2009,0000,25.00000,25.20000,24.50000,24.75000,3400100
03/13/2009,0000,25.60000,25.70000,24.90000,25.10000,3457300
03/16/2009,0000,26.10000,26.15000,25.50000,25.85000,4301000
03/17/2009,0000,26.00000,26.75000,25.90000,26.00000,2802800
03/18/2009,0000,26.15000,26.45000,25.70000,25.90000,2500300
03/19/2009,0000,26.20000,26.40000,25.50000,25.55000,1463000
03/20/2009,0000,25.50000,25.90000,24.80000,25.05000,1384900
03/23/2009,0000,25.15000,25.90000,25.15000,25.70000,918500
03/24/2009,0000,26.40000,26.40000,25.85000,26.30000,2260500
03/25/2009,0000,26.50000,27.90000,26.50000,27.40000,3973200
03/26/2009,0000,27.60000,28.20000,27.10000,27.40000,3082200
03/27/2009,0000,27.50000,28.70000,27.50000,28.00000,3823600
03/30/2009,0000,28.40000,28.40000,26.70000,26.90000,1833700
03/31/2009,0000,26.90000,27.20000,26.50000,26.60000,1221000
04/01/2009,0000,27.00000,27.30000,26.60000,26.90000,1265000
04/02/2009,0000,27.40000,27.45000,26.85000,27.00000,1298000
04/03/2009,0000,27.50000,27.75000,27.00000,27.00000,1251800
04/06/2009,0000,27.20000,27.60000,27.10000,27.40000,1662100
04/07/2009,0000,27.40000,27.60000,27.15000,27.60000,783200
04/08/2009,0000,27.40000,27.60000,26.90000,27.00000,1452000
04/09/2009,0000,27.30000,28.40000,27.20000,28.30000,2774200
04/10/2009,0000,28.50000,28.70000,27.50000,27.65000,2204400
04/13/2009,0000,28.00000,29.55000,27.85000,29.55000,5922400
04/14/2009,0000,29.90000,30.70000,29.70000,29.75000,5260200
04/15/2009,0000,29.75000,30.10000,29.25000,29.25000,3389100
04/16/2009,0000,30.00000,30.20000,29.60000,29.75000,3960000
04/17/2009,0000,30.10000,30.30000,27.70000,28.00000,4497900
04/20/2009,0000,28.00000,28.50000,27.10000,28.10000,1707200
04/21/2009,0000,27.60000,29.70000,27.60000,29.50000,1911800
04/22/2009,0000,29.80000,30.40000,29.60000,29.90000,3613500
04/23/2009,0000,30.40000,30.70000,29.55000,30.20000,3834600
04/24/2009,0000,30.50000,30.85000,30.05000,30.30000,3135000
04/27/2009,0000,30.00000,30.80000,28.80000,29.35000,2112000
04/28/2009,0000,29.30000,29.35000,27.90000,28.40000,1952500
04/29/2009,0000,28.00000,28.40000,27.85000,28.00000,1255100
04/30/2009,0000,29.20000,29.85000,28.50000,29.30000,2348500
05/04/2009,0000,29.50000,29.75000,28.95000,29.25000,3360500
05/05/2009,0000,29.35000,29.45000,28.25000,28.35000,2062500
05/06/2009,0000,28.60000,29.25000,28.40000,28.90000,1556500
05/07/2009,0000,29.20000,30.90000,29.20000,30.90000,4247100
05/08/2009,0000,31.20000,33.05000,31.20000,32.70000,8164200
05/11/2009,0000,32.75000,32.75000,31.00000,31.25000,4435200
05/12/2009,0000,31.50000,32.20000,31.05000,31.65000,5464800
05/13/2009,0000,32.00000,32.15000,31.20000,31.35000,5027000
05/14/2009,0000,30.80000,31.20000,30.40000,30.50000,1850200
05/15/2009,0000,30.60000,31.90000,30.50000,30.80000,2449700
05/18/2009,0000,31.25000,31.30000,30.30000,30.30000,2720300
05/19/2009,0000,30.90000,31.20000,30.50000,30.65000,2139500
05/20/2009,0000,30.70000,31.40000,30.55000,31.10000,2004200
05/21/2009,0000,31.10000,31.80000,31.05000,31.70000,2149400
05/22/2009,0000,31.70000,32.45000,31.50000,32.10000,2374900
05/25/2009,0000,32.80000,34.30000,32.80000,33.95000,5190900
05/26/2009,0000,34.30000,34.90000,32.15000,32.25000,4254800
05/27/2009,0000,32.80000,33.60000,32.50000,33.10000,2278100
06/01/2009,0000,34.45000,35.00000,33.65000,34.40000,4261400
06/02/2009,0000,34.40000,36.80000,34.20000,36.20000,10847100
06/03/2009,0000,36.00000,36.25000,35.10000,35.40000,3316500
06/04/2009,0000,35.40000,37.60000,35.40000,36.80000,4935700
06/05/2009,0000,36.80000,37.00000,35.90000,36.30000,2711500
06/08/2009,0000,37.00000,37.00000,34.85000,35.00000,3138300
06/09/2009,0000,35.00000,35.00000,33.20000,33.30000,2872100
06/10/2009,0000,33.80000,34.20000,32.90000,33.70000,2194500
06/11/2009,0000,33.70000,33.90000,32.50000,33.50000,2338600
06/12/2009,0000,33.90000,34.30000,32.65000,32.95000,5171100
06/15/2009,0000,28.00000,28.00000,26.60000,26.85000,4133000
06/16/2009,0000,26.60000,26.85000,25.70000,26.40000,1751000
06/17/2009,0000,26.80000,27.20000,26.35000,26.50000,1929000
06/18/2009,0000,26.70000,26.90000,26.00000,26.10000,1198000
06/19/2009,0000,26.40000,26.60000,26.15000,26.40000,605000
06/22/2009,0000,26.70000,27.30000,26.40000,27.10000,1250000
06/23/2009,0000,26.80000,27.00000,26.50000,26.55000,881000
06/24/2009,0000,26.55000,27.10000,26.50000,26.80000,1057000
06/25/2009,0000,27.10000,27.30000,26.90000,27.00000,1309000
06/26/2009,0000,27.40000,27.80000,27.10000,27.20000,1671000
06/29/2009,0000,27.60000,27.60000,26.45000,26.50000,797000
06/30/2009,0000,26.70000,26.80000,26.45000,26.60000,645000
07/01/2009,0000,26.60000,27.90000,26.60000,27.50000,1653000
07/02/2009,0000,27.50000,27.80000,27.35000,27.35000,1104000
07/03/2009,0000,27.30000,27.90000,27.05000,27.40000,1185000
07/06/2009,0000,28.00000,28.15000,27.60000,27.95000,1275000
07/07/2009,0000,28.10000,28.35000,27.80000,27.95000,1245000
07/08/2009,0000,27.70000,28.05000,27.70000,27.85000,720000
07/09/2009,0000,28.00000,28.20000,27.80000,28.00000,894000
07/10/2009,0000,28.20000,28.35000,27.85000,27.85000,1132000
07/13/2009,0000,27.95000,27.95000,26.55000,26.85000,1171000
07/14/2009,0000,26.95000,27.20000,26.85000,27.20000,734000
07/15/2009,0000,27.00000,27.40000,26.90000,27.20000,1368000
07/16/2009,0000,27.50000,27.65000,27.20000,27.20000,678000
07/17/2009,0000,27.25000,28.30000,27.25000,28.00000,1737000
07/20/2009,0000,28.40000,29.35000,28.10000,29.00000,3755000
07/21/2009,0000,29.50000,29.60000,28.65000,29.00000,2711000
07/22/2009,0000,29.30000,29.50000,28.50000,28.60000,2209000
07/23/2009,0000,28.70000,28.75000,28.40000,28.40000,1072000
07/24/2009,0000,28.90000,29.20000,28.65000,28.90000,1826000
07/27/2009,0000,29.00000,29.10000,28.65000,28.90000,1403000
07/28/2009,0000,29.00000,29.70000,29.00000,29.20000,2752000
07/29/2009,0000,29.45000,29.50000,28.60000,28.65000,1290000
07/30/2009,0000,28.70000,29.20000,28.55000,29.00000,1145000
07/31/2009,0000,29.25000,29.80000,28.95000,29.20000,3135000
08/03/2009,0000,29.30000,29.50000,28.80000,29.05000,1130000
08/04/2009,0000,29.20000,29.40000,27.90000,27.90000,1643000
08/05/2009,0000,27.90000,28.20000,27.10000,27.15000,1170000
08/06/2009,0000,27.60000,27.60000,26.85000,27.30000,687000
08/10/2009,0000,27.00000,27.35000,26.85000,27.30000,674000
08/11/2009,0000,27.00000,27.10000,26.50000,27.00000,1170000
08/12/2009,0000,27.00000,27.15000,26.80000,27.05000,607000
08/13/2009,0000,27.10000,27.55000,27.05000,27.50000,819000
08/14/2009,0000,27.60000,27.60000,27.25000,27.35000,664000
08/17/2009,0000,27.30000,27.30000,26.75000,26.80000,862000
08/18/2009,0000,26.50000,26.60000,25.60000,25.85000,953000
08/19/2009,0000,25.85000,26.15000,25.85000,26.15000,337000
08/20/2009,0000,26.15000,26.15000,25.50000,25.70000,523000
08/21/2009,0000,25.80000,26.30000,25.70000,25.75000,494000
08/24/2009,0000,25.95000,26.15000,25.90000,25.90000,312000
08/25/2009,0000,26.05000,26.10000,25.75000,26.00000,417000
08/26/2009,0000,26.40000,26.65000,25.75000,25.75000,831000
08/27/2009,0000,25.50000,25.50000,24.85000,25.05000,718000
08/28/2009,0000,25.00000,25.25000,24.40000,24.45000,1211000
08/31/2009,0000,24.25000,24.40000,22.75000,23.05000,1715000
09/01/2009,0000,23.00000,24.40000,22.75000,24.10000,801000
09/02/2009,0000,23.80000,24.10000,23.50000,24.10000,669000
09/03/2009,0000,24.05000,24.80000,24.00000,24.60000,908000
09/04/2009,0000,25.00000,25.00000,24.50000,24.80000,540000
09/07/2009,0000,24.80000,25.10000,24.40000,24.85000,850000
09/08/2009,0000,24.95000,25.30000,24.80000,24.90000,1017000
09/09/2009,0000,24.95000,25.20000,24.40000,24.75000,788000
09/10/2009,0000,25.10000,25.20000,24.30000,24.30000,561000
09/11/2009,0000,24.80000,25.15000,24.60000,24.85000,931000
09/14/2009,0000,25.50000,25.50000,24.90000,25.00000,906000
09/15/2009,0000,25.20000,25.20000,24.85000,24.90000,416000
09/16/2009,0000,25.15000,25.40000,24.90000,25.30000,901000
09/17/2009,0000,25.30000,25.50000,25.10000,25.10000,790000
09/18/2009,0000,25.25000,26.85000,25.10000,26.85000,2081000
09/21/2009,0000,28.45000,28.70000,27.55000,28.70000,5639000
09/22/2009,0000,29.40000,29.60000,28.00000,28.60000,5633000
09/23/2009,0000,28.60000,28.75000,28.00000,28.15000,2751000
09/24/2009,0000,28.20000,28.45000,27.60000,27.95000,1452000
09/25/2009,0000,27.95000,29.90000,27.50000,29.90000,6836000
09/28/2009,0000,29.80000,29.85000,28.55000,28.55000,3034000
09/29/2009,0000,28.70000,29.45000,28.65000,28.80000,2401000
09/30/2009,0000,29.10000,29.70000,28.70000,28.70000,3389000
10/01/2009,0000,29.00000,29.40000,28.30000,28.35000,1854000
10/02/2009,0000,28.00000,28.90000,27.85000,28.10000,1880000
10/05/2009,0000,28.10000,28.50000,28.10000,28.30000,1400000
10/06/2009,0000,28.50000,29.25000,28.50000,28.50000,3643000
10/07/2009,0000,28.80000,29.60000,28.80000,28.85000,6258000
10/08/2009,0000,29.00000,29.45000,28.75000,28.80000,3622000
10/09/2009,0000,29.00000,29.20000,28.50000,28.60000,1830000
10/12/2009,0000,28.00000,28.95000,28.00000,28.10000,1528000
10/13/2009,0000,28.00000,28.45000,27.90000,28.15000,1620000
10/14/2009,0000,28.30000,29.45000,28.20000,29.20000,3843000
10/15/2009,0000,29.90000,29.95000,29.10000,29.25000,4947000
10/16/2009,0000,29.60000,29.85000,29.30000,29.40000,2876000
10/19/2009,0000,29.95000,30.95000,29.90000,30.50000,4554000
10/20/2009,0000,30.90000,30.90000,29.80000,29.80000,3343000
10/21/2009,0000,30.00000,30.40000,29.55000,29.60000,2228000
10/22/2009,0000,29.70000,30.35000,29.60000,29.80000,3029000
10/23/2009,0000,30.40000,30.70000,30.05000,30.15000,4426000
10/26/2009,0000,30.50000,30.65000,29.65000,29.65000,3483000
10/27/2009,0000,29.60000,29.60000,28.85000,29.00000,1692000
10/28/2009,0000,29.00000,29.40000,27.60000,28.05000,2183000
10/29/2009,0000,27.00000,27.50000,26.45000,27.25000,2056000
10/30/2009,0000,27.40000,27.50000,26.70000,26.70000,1578000
11/02/2009,0000,26.00000,26.40000,25.70000,25.70000,1612000
11/03/2009,0000,25.70000,26.30000,25.70000,26.15000,780000
11/04/2009,0000,26.30000,26.65000,26.30000,26.50000,1087000
11/05/2009,0000,26.50000,27.25000,26.35000,26.50000,1037000
11/06/2009,0000,26.65000,27.20000,26.60000,26.70000,735000
11/09/2009,0000,26.85000,27.00000,26.55000,26.70000,469000
11/10/2009,0000,27.00000,27.55000,26.90000,27.10000,775000
11/11/2009,0000,27.00000,27.00000,26.50000,26.70000,805000
11/12/2009,0000,26.90000,27.00000,26.55000,26.60000,528000
11/13/2009,0000,26.50000,26.85000,26.50000,26.60000,345000
11/16/2009,0000,26.60000,27.50000,26.55000,27.20000,1105000
11/17/2009,0000,26.90000,27.20000,26.50000,26.55000,809000
11/18/2009,0000,26.55000,27.10000,26.55000,26.85000,786000
11/19/2009,0000,27.00000,27.50000,26.90000,27.10000,1478000
11/20/2009,0000,27.30000,27.30000,26.65000,26.80000,827000
11/23/2009,0000,26.85000,26.90000,26.65000,26.80000,448000
11/24/2009,0000,26.85000,28.25000,26.85000,27.95000,2257000
11/25/2009,0000,28.50000,28.50000,27.50000,27.65000,1472000
11/26/2009,0000,27.70000,27.95000,27.50000,27.55000,859000
11/27/2009,0000,27.40000,27.40000,26.50000,26.55000,1574000
11/30/2009,0000,26.75000,26.90000,26.65000,26.75000,672000
12/01/2009,0000,26.75000,27.30000,26.65000,26.80000,625000
12/02/2009,0000,26.80000,27.90000,26.80000,27.05000,1072000
12/03/2009,0000,27.20000,27.65000,26.95000,27.00000,1157000
12/04/2009,0000,27.10000,27.50000,26.95000,26.95000,1001000
12/07/2009,0000,27.30000,27.90000,27.05000,27.60000,1397000
12/08/2009,0000,27.80000,29.50000,27.80000,29.50000,4646000
12/09/2009,0000,29.90000,30.40000,28.70000,29.50000,7917000
12/11/2009,0000,28.45000,28.95000,28.20000,28.70000,2024000
12/14/2009,0000,29.50000,30.70000,29.40000,29.85000,10458000
12/15/2009,0000,29.60000,30.80000,29.60000,30.00000,7404000
12/16/2009,0000,30.10000,30.50000,29.55000,29.80000,3867000
12/17/2009,0000,30.00000,30.65000,29.40000,29.40000,3014000
12/18/2009,0000,29.20000,29.65000,28.95000,29.20000,1021000
12/21/2009,0000,29.40000,29.80000,29.20000,29.30000,1186000
12/22/2009,0000,29.70000,29.95000,29.20000,29.30000,1274000
12/23/2009,0000,29.45000,29.70000,29.30000,29.30000,976000
12/25/2009,0000,29.00000,29.30000,28.80000,28.80000,768000
04/02/2007,0000,38.76000,39.00000,38.57000,38.67000,1392900
04/03/2007,0000,38.86000,39.29000,38.67000,39.29000,2137900
04/04/2007,0000,39.62000,40.38000,39.24000,40.38000,5494300
04/09/2007,0000,42.76000,43.19000,42.76000,43.19000,5920500
04/10/2007,0000,44.76000,44.76000,41.33000,41.57000,9747000
04/11/2007,0000,41.71000,42.29000,41.43000,41.71000,3917700
04/12/2007,0000,41.86000,43.14000,41.71000,42.57000,5113100
04/13/2007,0000,43.33000,43.62000,41.71000,41.81000,6278500
04/16/2007,0000,42.86000,43.33000,42.00000,42.00000,3981200
04/17/2007,0000,42.14000,42.48000,40.10000,40.24000,3505400
04/18/2007,0000,40.57000,41.33000,40.24000,40.95000,1772900
04/19/2007,0000,40.95000,42.57000,40.67000,42.10000,4451300
04/20/2007,0000,42.48000,42.48000,41.71000,41.71000,2346900
04/23/2007,0000,42.67000,42.76000,41.67000,41.81000,2387300
04/24/2007,0000,41.90000,42.14000,41.62000,41.67000,1481800
04/25/2007,0000,41.71000,42.05000,41.24000,41.29000,1113400
04/26/2007,0000,41.43000,42.14000,41.33000,41.71000,2334200
04/27/2007,0000,41.90000,42.19000,41.62000,41.71000,1843300
04/30/2007,0000,42.86000,42.86000,41.43000,41.48000,4682300
05/02/2007,0000,40.95000,41.14000,39.62000,39.90000,3693600
05/03/2007,0000,39.90000,40.57000,38.10000,39.05000,2479700
05/04/2007,0000,39.05000,39.95000,39.05000,39.71000,1897600
05/07/2007,0000,39.52000,39.90000,39.43000,39.43000,936700
05/08/2007,0000,39.52000,39.76000,39.10000,39.14000,1126100
05/09/2007,0000,39.29000,39.71000,39.05000,39.14000,989800
05/10/2007,0000,39.24000,39.48000,38.95000,39.05000,1109900
05/11/2007,0000,39.00000,39.67000,38.67000,39.14000,1940400
05/14/2007,0000,39.52000,39.52000,38.95000,38.95000,794600
05/15/2007,0000,38.95000,39.24000,38.29000,38.33000,1002500
05/16/2007,0000,38.29000,38.57000,38.00000,38.24000,1092600
05/17/2007,0000,38.33000,38.67000,38.29000,38.43000,851200
05/18/2007,0000,38.57000,39.38000,38.57000,38.95000,1003600
05/21/2007,0000,39.05000,39.38000,38.95000,39.14000,530100
05/22/2007,0000,39.33000,39.57000,39.05000,39.19000,837300
05/23/2007,0000,39.24000,39.52000,38.81000,38.90000,1392900
05/24/2007,0000,39.05000,39.29000,38.90000,39.05000,809600
05/25/2007,0000,39.05000,39.14000,38.81000,38.90000,703300
05/28/2007,0000,39.24000,39.76000,39.10000,39.62000,2776600
05/29/2007,0000,39.81000,39.90000,39.19000,39.19000,1083300
05/30/2007,0000,39.24000,39.33000,39.05000,39.05000,711400
05/31/2007,0000,39.71000,39.81000,39.24000,39.33000,987500
06/01/2007,0000,39.71000,40.48000,39.33000,39.81000,3128800
06/04/2007,0000,40.00000,41.10000,39.90000,41.05000,3650900
06/05/2007,0000,41.14000,41.62000,40.76000,40.81000,3209700
06/06/2007,0000,40.95000,41.24000,40.19000,40.29000,1901100
06/07/2007,0000,40.10000,41.19000,40.10000,40.95000,2177100
06/08/2007,0000,40.57000,40.86000,40.48000,40.57000,1909200
06/11/2007,0000,40.95000,41.24000,40.86000,41.24000,2191000
06/12/2007,0000,41.43000,42.67000,41.33000,41.52000,6990000
06/13/2007,0000,41.90000,41.90000,40.90000,41.05000,3440700
06/14/2007,0000,41.33000,41.81000,40.95000,40.95000,2702700
06/15/2007,0000,41.52000,41.52000,40.29000,40.33000,1765900
06/20/2007,0000,40.95000,41.10000,40.38000,40.43000,1719700
06/21/2007,0000,40.86000,41.24000,40.29000,40.76000,1899900
06/22/2007,0000,40.86000,41.19000,40.76000,40.90000,1782100
06/25/2007,0000,41.10000,43.14000,41.10000,42.10000,8230500
06/26/2007,0000,42.33000,42.95000,41.52000,42.10000,4847500
06/27/2007,0000,42.00000,43.43000,42.00000,43.19000,7907100
06/28/2007,0000,43.52000,44.05000,42.67000,42.67000,6863000
06/29/2007,0000,43.14000,44.00000,42.95000,43.62000,7658800
07/02/2007,0000,44.00000,44.95000,44.00000,44.86000,10056500
07/03/2007,0000,45.33000,45.71000,44.38000,44.57000,5688300
07/04/2007,0000,44.95000,45.29000,43.81000,44.19000,5586700
07/05/2007,0000,44.76000,46.29000,44.48000,45.71000,9829000
07/06/2007,0000,46.67000,47.62000,46.19000,47.62000,11059100
07/09/2007,0000,48.38000,49.90000,47.71000,49.71000,12437000
07/10/2007,0000,49.90000,51.24000,48.76000,51.05000,7910500
07/11/2007,0000,50.48000,53.24000,50.19000,51.62000,9199500
07/12/2007,0000,52.29000,52.57000,50.19000,50.76000,6599600
07/13/2007,0000,51.24000,51.43000,49.24000,50.00000,5840800
07/16/2007,0000,50.00000,51.14000,49.52000,49.52000,3678600
07/17/2007,0000,49.52000,51.24000,49.33000,50.76000,4332400
07/18/2007,0000,50.76000,52.48000,50.00000,51.71000,8680900
07/19/2007,0000,51.71000,51.90000,50.67000,50.67000,4099000
07/20/2007,0000,51.90000,54.19000,51.14000,54.19000,13556200
07/23/2007,0000,54.76000,55.81000,53.33000,54.38000,10717200
07/24/2007,0000,55.05000,56.67000,53.81000,54.48000,8843800
07/25/2007,0000,54.29000,56.57000,53.81000,55.81000,7258000
07/26/2007,0000,57.33000,59.71000,55.71000,59.05000,24035500
07/27/2007,0000,60.00000,62.86000,57.14000,60.95000,16312000
07/30/2007,0000,62.76000,64.29000,58.10000,59.24000,10498900
07/31/2007,0000,60.86000,61.33000,57.24000,58.29000,7698000
08/01/2007,0000,58.57000,59.81000,56.67000,56.76000,6059100
08/02/2007,0000,57.62000,58.29000,52.86000,53.52000,7180600
08/03/2007,0000,54.76000,55.43000,53.52000,54.67000,4673100
08/06/2007,0000,51.81000,53.90000,51.81000,53.24000,2530600
08/07/2007,0000,54.19000,54.19000,52.38000,52.38000,2619500
08/08/2007,0000,52.38000,53.81000,50.86000,53.62000,5688300
08/09/2007,0000,53.90000,54.57000,52.10000,53.33000,4402800
08/10/2007,0000,51.43000,53.81000,51.43000,53.33000,3116100
08/14/2007,0000,52.50000,54.90000,52.30000,54.00000,8155400
08/15/2007,0000,53.90000,54.00000,50.30000,51.00000,3973200
08/16/2007,0000,50.00000,50.50000,47.45000,47.45000,3725700
08/17/2007,0000,46.70000,47.95000,44.15000,44.15000,2864400
08/20/2007,0000,47.00000,47.20000,46.20000,47.20000,1796300
08/21/2007,0000,49.00000,50.50000,49.00000,50.50000,5368000
08/22/2007,0000,52.50000,53.00000,51.40000,52.40000,4643100
08/23/2007,0000,53.90000,54.00000,51.50000,52.00000,3797200
08/24/2007,0000,52.40000,55.60000,52.00000,54.90000,7093900
08/27/2007,0000,57.90000,58.00000,55.50000,55.60000,4406600
08/28/2007,0000,56.00000,57.40000,55.50000,56.10000,3914900
08/29/2007,0000,55.50000,57.50000,54.70000,57.30000,6015900
08/30/2007,0000,59.00000,61.30000,59.00000,61.00000,13168100
08/31/2007,0000,61.00000,61.00000,59.00000,59.10000,4813600
09/03/2007,0000,59.50000,60.00000,57.00000,58.00000,5717800
09/04/2007,0000,58.50000,59.30000,56.50000,58.20000,5179900
09/05/2007,0000,59.00000,59.00000,54.20000,54.20000,9066200
09/06/2007,0000,52.20000,53.10000,50.50000,51.80000,7267700
09/07/2007,0000,51.90000,53.10000,51.50000,52.20000,3594800
09/10/2007,0000,51.20000,52.60000,51.00000,52.30000,1667600
09/11/2007,0000,52.30000,53.60000,52.30000,52.70000,1947000
09/12/2007,0000,53.00000,53.90000,52.80000,52.80000,2384800
09/13/2007,0000,53.30000,53.30000,51.80000,51.80000,1893100
09/14/2007,0000,52.00000,52.30000,51.50000,51.50000,1634600
09/17/2007,0000,51.60000,53.10000,51.50000,51.80000,1593900
09/19/2007,0000,53.40000,53.40000,51.00000,51.00000,1708300
09/20/2007,0000,51.90000,52.30000,51.10000,51.50000,1274900
09/21/2007,0000,51.50000,53.10000,51.30000,52.90000,1292500
09/26/2007,0000,53.40000,53.50000,52.00000,52.00000,1303500
09/27/2007,0000,52.20000,53.10000,52.20000,52.60000,1676400
09/28/2007,0000,52.80000,55.00000,52.60000,53.80000,3504600
10/01/2007,0000,53.00000,54.10000,52.00000,52.30000,1914000
10/02/2007,0000,52.80000,53.00000,51.70000,51.80000,1433300
10/03/2007,0000,51.80000,52.30000,49.80000,50.30000,3380300
10/04/2007,0000,50.00000,50.90000,49.90000,50.50000,1043900
10/05/2007,0000,50.80000,51.20000,50.20000,50.30000,1031800
10/08/2007,0000,50.50000,51.30000,50.30000,50.30000,1120900
10/09/2007,0000,50.40000,50.90000,49.20000,49.50000,1332100
10/11/2007,0000,49.50000,50.90000,49.50000,50.60000,886600
10/12/2007,0000,50.60000,50.80000,49.80000,49.80000,609400
10/15/2007,0000,50.10000,50.10000,48.00000,48.00000,1423400
10/16/2007,0000,48.70000,49.90000,48.70000,49.35000,988900
10/17/2007,0000,49.60000,49.90000,49.30000,49.30000,608300
10/18/2007,0000,49.45000,50.60000,49.30000,49.35000,993300
10/19/2007,0000,49.50000,49.50000,48.50000,48.70000,1229800
10/22/2007,0000,46.50000,47.40000,46.25000,46.30000,1437700
10/23/2007,0000,46.30000,48.90000,46.30000,48.90000,1164900
10/24/2007,0000,49.20000,49.20000,47.60000,47.65000,752400
10/25/2007,0000,48.00000,48.55000,47.10000,47.70000,569800
10/26/2007,0000,48.00000,49.30000,48.00000,48.60000,1095600
10/29/2007,0000,49.90000,49.90000,48.80000,48.90000,904200
10/30/2007,0000,48.90000,50.50000,48.50000,50.00000,2172500
10/31/2007,0000,50.00000,50.30000,49.40000,49.40000,1049400
11/01/2007,0000,49.60000,50.30000,48.50000,48.60000,719400
11/02/2007,0000,47.70000,48.20000,47.40000,47.55000,909700
11/05/2007,0000,47.55000,48.00000,47.00000,47.30000,597300
11/06/2007,0000,46.60000,48.20000,46.60000,47.00000,784300
11/07/2007,0000,47.55000,48.00000,46.60000,46.60000,427900
11/08/2007,0000,46.10000,46.10000,43.35000,43.45000,2108700
11/09/2007,0000,43.40000,43.60000,42.00000,42.00000,1270500
11/12/2007,0000,41.55000,41.75000,39.50000,40.20000,1464100
11/13/2007,0000,40.60000,42.15000,40.10000,41.95000,1002100
11/14/2007,0000,43.50000,43.60000,42.50000,42.90000,979000
11/15/2007,0000,42.90000,42.90000,42.00000,42.10000,496100
11/16/2007,0000,41.05000,41.65000,40.50000,41.35000,712800
11/19/2007,0000,41.75000,43.60000,41.75000,42.50000,766700
11/20/2007,0000,42.00000,43.40000,41.60000,43.40000,433400
11/21/2007,0000,43.90000,44.50000,42.80000,43.90000,632500
11/22/2007,0000,43.50000,43.70000,42.50000,43.00000,445500
11/23/2007,0000,43.00000,43.40000,41.60000,41.60000,382800
11/26/2007,0000,42.10000,42.40000,41.80000,42.20000,363000
11/27/2007,0000,40.60000,42.00000,40.20000,41.10000,817300
11/28/2007,0000,41.60000,41.80000,40.65000,41.00000,234300
11/29/2007,0000,42.15000,42.15000,41.60000,41.70000,478500
11/30/2007,0000,42.10000,42.50000,42.00000,42.30000,288200
12/03/2007,0000,42.50000,42.55000,41.95000,42.00000,302500
12/04/2007,0000,42.10000,42.75000,41.85000,42.75000,411400
12/05/2007,0000,43.20000,44.50000,42.85000,44.50000,1122000
12/06/2007,0000,45.40000,45.40000,43.50000,43.50000,649000
12/07/2007,0000,44.00000,44.20000,43.05000,43.45000,535700
12/10/2007,0000,43.45000,43.45000,42.05000,42.05000,464200
12/11/2007,0000,42.60000,42.80000,42.25000,42.60000,357500
12/12/2007,0000,42.00000,42.45000,41.50000,42.00000,414700
12/13/2007,0000,41.70000,42.35000,40.70000,40.80000,522500
12/14/2007,0000,40.80000,41.00000,39.00000,39.80000,753500
12/17/2007,0000,39.70000,39.90000,37.10000,37.10000,902000
12/18/2007,0000,36.00000,36.50000,34.55000,35.40000,1911800
12/19/2007,0000,36.00000,37.85000,35.65000,37.85000,1229800
12/20/2007,0000,38.95000,39.00000,36.50000,36.50000,1063700
12/21/2007,0000,37.00000,37.60000,36.20000,36.65000,764500
12/24/2007,0000,37.10000,38.45000,37.10000,38.10000,782100
12/25/2007,0000,38.90000,39.90000,38.00000,39.20000,899800
12/26/2007,0000,39.20000,39.20000,38.40000,38.70000,555500
12/27/2007,0000,38.50000,40.60000,38.50000,39.90000,1389300
12/28/2007,0000,40.50000,41.10000,39.10000,40.90000,1119800
12/31/2007,0000,41.40000,41.40000,40.45000,41.30000,689700
01/02/2008,0000,40.80000,41.25000,40.10000,40.20000,685300
01/03/2008,0000,39.10000,39.80000,39.10000,39.60000,410300
01/04/2008,0000,39.60000,40.00000,39.30000,39.70000,308000
01/07/2008,0000,38.00000,38.60000,37.50000,37.50000,761200
01/08/2008,0000,38.00000,38.25000,37.50000,37.50000,410300
01/09/2008,0000,35.60000,38.00000,35.60000,38.00000,415800
01/10/2008,0000,38.60000,38.70000,37.60000,37.70000,502700
01/11/2008,0000,38.20000,38.50000,37.90000,38.00000,300300
01/14/2008,0000,39.10000,39.40000,38.00000,38.60000,613800
01/15/2008,0000,39.00000,40.00000,38.80000,39.20000,614900
01/16/2008,0000,38.75000,38.85000,38.05000,38.30000,469700
01/17/2008,0000,38.35000,39.00000,37.50000,38.00000,495000
01/18/2008,0000,37.50000,38.50000,37.50000,38.50000,260700
01/21/2008,0000,38.50000,38.80000,38.10000,38.40000,281600
01/22/2008,0000,36.00000,36.90000,35.75000,35.75000,1390400
01/23/2008,0000,36.15000,36.20000,33.25000,33.55000,1123100
01/24/2008,0000,34.05000,35.00000,32.50000,34.20000,1246300
01/25/2008,0000,35.45000,36.55000,34.50000,36.55000,849200
01/28/2008,0000,36.55000,37.55000,36.00000,37.00000,808500
01/29/2008,0000,37.20000,38.40000,37.10000,37.50000,849200
01/30/2008,0000,38.00000,38.00000,37.40000,37.40000,628100
01/31/2008,0000,37.40000,37.75000,36.50000,37.25000,275000
02/01/2008,0000,37.80000,38.30000,37.60000,38.30000,419100
02/12/2008,0000,38.00000,38.00000,36.55000,37.60000,262900
02/13/2008,0000,37.60000,37.80000,37.00000,37.00000,396000
02/14/2008,0000,37.20000,38.30000,37.20000,38.10000,294800
02/15/2008,0000,37.00000,38.10000,37.00000,38.00000,233200
02/18/2008,0000,38.00000,38.35000,37.30000,38.00000,279400
02/19/2008,0000,38.00000,38.50000,37.80000,38.30000,451000
02/20/2008,0000,38.30000,38.50000,37.75000,37.80000,374000
02/21/2008,0000,38.00000,39.20000,37.90000,39.20000,812900
02/22/2008,0000,39.00000,39.00000,38.00000,38.20000,451000
02/25/2008,0000,38.50000,38.70000,38.00000,38.25000,649000
02/26/2008,0000,38.30000,38.85000,38.20000,38.30000,377300
02/27/2008,0000,38.70000,39.45000,38.35000,39.10000,820600
02/29/2008,0000,38.95000,40.50000,38.20000,40.40000,1172600
03/03/2008,0000,39.70000,39.70000,39.00000,39.20000,540100
03/04/2008,0000,39.20000,40.10000,39.20000,39.50000,479600
03/05/2008,0000,39.50000,39.75000,38.60000,39.75000,558800
03/06/2008,0000,40.80000,42.50000,40.80000,42.50000,4002900
03/07/2008,0000,42.40000,42.90000,41.90000,42.00000,2717000
03/10/2008,0000,42.00000,42.25000,40.60000,41.20000,1173700
03/11/2008,0000,41.00000,41.95000,40.70000,41.40000,811800
03/12/2008,0000,42.00000,42.60000,41.30000,41.30000,1443200
03/13/2008,0000,41.30000,41.75000,40.90000,41.00000,550000
03/14/2008,0000,41.15000,41.40000,39.60000,39.90000,874500
03/17/2008,0000,39.50000,40.00000,39.20000,39.65000,520300
03/18/2008,0000,39.65000,40.40000,39.60000,39.80000,312400
03/19/2008,0000,40.30000,40.60000,39.90000,39.90000,440000
03/20/2008,0000,39.70000,42.00000,39.70000,41.85000,645700
03/21/2008,0000,41.85000,41.90000,41.00000,41.25000,795300
03/24/2008,0000,43.00000,43.00000,41.35000,41.70000,807400
03/25/2008,0000,42.50000,43.00000,41.85000,42.15000,1192400
03/26/2008,0000,42.40000,42.60000,41.95000,42.00000,557700
03/27/2008,0000,41.70000,42.00000,41.50000,41.80000,508200
03/28/2008,0000,41.80000,43.20000,41.80000,42.55000,1399200
03/31/2008,0000,42.65000,42.70000,42.05000,42.05000,900900
04/01/2008,0000,42.10000,42.40000,41.85000,41.85000,590700
04/02/2008,0000,42.35000,42.80000,42.10000,42.40000,575300
04/03/2008,0000,43.20000,43.20000,42.45000,42.50000,608300
04/07/2008,0000,42.80000,43.00000,42.35000,42.50000,781000
04/08/2008,0000,42.70000,44.80000,42.60000,44.50000,3127300
04/09/2008,0000,44.60000,44.80000,43.80000,43.80000,1091200
04/10/2008,0000,43.80000,45.20000,43.80000,44.65000,2072400
04/11/2008,0000,44.80000,45.00000,44.00000,44.00000,1139600
04/14/2008,0000,44.00000,44.20000,43.30000,43.90000,939400
04/15/2008,0000,43.90000,43.95000,43.40000,43.65000,579700
04/16/2008,0000,43.70000,44.30000,43.70000,43.85000,722700
04/17/2008,0000,44.25000,44.70000,44.10000,44.20000,849200
04/18/2008,0000,44.50000,44.50000,44.00000,44.30000,635800
04/21/2008,0000,45.10000,47.30000,45.10000,46.75000,2896300
04/22/2008,0000,46.80000,47.25000,46.70000,47.05000,2011900
04/23/2008,0000,47.20000,49.20000,47.20000,48.00000,2647700
04/24/2008,0000,48.15000,48.35000,47.30000,47.55000,1230900
04/25/2008,0000,47.80000,48.30000,46.90000,46.90000,1782000
04/28/2008,0000,47.40000,47.70000,46.90000,47.00000,618200
04/29/2008,0000,47.00000,47.60000,46.95000,47.00000,800800
04/30/2008,0000,47.00000,48.20000,47.00000,47.40000,1208900
05/02/2008,0000,48.00000,48.50000,47.50000,47.50000,1160500
05/05/2008,0000,47.60000,47.60000,46.50000,46.60000,1383800
05/06/2008,0000,46.30000,47.50000,46.20000,47.45000,397100
05/07/2008,0000,47.50000,48.00000,47.15000,47.15000,710600
05/08/2008,0000,47.00000,47.80000,47.00000,47.35000,327800
05/09/2008,0000,47.40000,49.50000,47.40000,48.30000,1976700
05/12/2008,0000,48.50000,49.30000,48.15000,48.45000,848100
05/13/2008,0000,48.90000,49.00000,47.90000,48.20000,682000
05/14/2008,0000,48.20000,48.75000,48.10000,48.20000,585200
05/15/2008,0000,48.45000,49.40000,48.40000,48.85000,1123100
05/16/2008,0000,49.50000,50.70000,48.65000,50.50000,3016200
05/19/2008,0000,51.50000,52.00000,50.10000,52.00000,2296800
05/20/2008,0000,51.80000,52.50000,50.90000,51.20000,3283500
05/21/2008,0000,51.10000,51.90000,50.10000,50.10000,1933800
05/22/2008,0000,50.00000,50.80000,49.30000,49.50000,1734700
05/23/2008,0000,50.50000,50.50000,49.30000,49.50000,1596100
05/26/2008,0000,49.90000,49.90000,46.15000,46.15000,1947000
05/27/2008,0000,46.50000,47.00000,46.10000,46.90000,977900
05/28/2008,0000,47.20000,47.20000,45.50000,45.50000,970200
05/29/2008,0000,46.00000,46.80000,45.00000,45.35000,1565300
05/30/2008,0000,46.00000,46.40000,45.20000,46.00000,942700
06/02/2008,0000,46.10000,46.70000,46.00000,46.50000,457600
06/03/2008,0000,46.50000,46.60000,45.90000,46.30000,244200
06/04/2008,0000,46.40000,46.45000,46.20000,46.45000,425700
06/05/2008,0000,46.60000,47.00000,46.30000,46.65000,596200
06/06/2008,0000,47.00000,47.10000,46.50000,46.60000,343200
06/09/2008,0000,45.10000,45.90000,45.10000,45.70000,331100
06/10/2008,0000,45.90000,46.00000,43.95000,44.30000,1527900
06/11/2008,0000,44.30000,44.55000,42.00000,43.10000,596200
06/12/2008,0000,41.95000,42.05000,40.10000,40.40000,1226500
06/13/2008,0000,41.00000,41.80000,40.55000,41.50000,435600
06/16/2008,0000,42.10000,42.50000,41.75000,41.75000,339900
06/17/2008,0000,42.00000,42.50000,41.80000,42.35000,184800
06/18/2008,0000,42.40000,43.80000,42.40000,43.50000,460900
06/19/2008,0000,43.00000,43.40000,42.70000,42.70000,226600
06/20/2008,0000,43.50000,43.50000,41.80000,42.00000,189200
06/23/2008,0000,41.65000,41.65000,40.70000,41.20000,244200
06/24/2008,0000,41.80000,41.80000,41.15000,41.20000,169400
06/25/2008,0000,41.50000,41.70000,40.00000,41.45000,342100
06/26/2008,0000,42.00000,42.20000,41.20000,41.20000,250800
06/27/2008,0000,38.50000,39.90000,38.35000,38.80000,565400
06/30/2008,0000,39.00000,39.80000,38.60000,38.60000,343200
07/01/2008,0000,38.90000,38.90000,35.95000,36.25000,1015300
07/02/2008,0000,36.80000,37.80000,36.50000,37.60000,330000
07/03/2008,0000,37.00000,39.30000,36.50000,39.20000,536800
07/04/2008,0000,39.00000,39.90000,39.00000,39.05000,321200
07/07/2008,0000,39.70000,39.70000,38.80000,39.00000,199100
07/08/2008,0000,39.10000,39.70000,38.50000,38.60000,287100
07/09/2008,0000,39.00000,39.60000,39.00000,39.00000,459800
07/10/2008,0000,39.20000,39.60000,38.80000,39.35000,334400
07/11/2008,0000,40.70000,42.10000,40.55000,42.10000,1808400
07/14/2008,0000,42.40000,44.00000,42.10000,43.90000,2220900
07/15/2008,0000,43.90000,44.10000,41.50000,41.90000,1256200
07/16/2008,0000,41.50000,42.40000,40.60000,41.00000,922900
07/17/2008,0000,42.00000,42.90000,41.90000,42.30000,1328800
07/18/2008,0000,42.60000,42.70000,40.20000,40.60000,898700
07/21/2008,0000,40.85000,41.50000,40.85000,40.90000,602800
07/22/2008,0000,40.80000,41.60000,40.50000,41.40000,896500
07/23/2008,0000,42.10000,42.50000,42.00000,42.40000,2279200
07/24/2008,0000,38.00000,39.60000,38.00000,39.00000,2301200
07/25/2008,0000,38.50000,38.80000,38.40000,38.80000,748000
07/29/2008,0000,38.30000,38.50000,38.05000,38.20000,792000
07/30/2008,0000,38.80000,39.40000,38.20000,38.20000,761200
07/31/2008,0000,38.50000,38.90000,37.05000,37.05000,1008700
08/01/2008,0000,37.05000,37.80000,37.00000,37.65000,653400
08/04/2008,0000,38.00000,38.40000,37.80000,37.85000,611600
08/05/2008,0000,38.10000,38.25000,37.10000,37.50000,497200
08/06/2008,0000,38.10000,38.10000,37.30000,37.55000,656700
08/07/2008,0000,37.50000,37.60000,36.65000,36.85000,883300
08/08/2008,0000,36.80000,38.00000,36.55000,38.00000,702900
08/11/2008,0000,38.65000,39.40000,38.65000,38.85000,865700
08/12/2008,0000,39.05000,39.45000,38.50000,39.10000,1084600
08/13/2008,0000,39.10000,39.45000,38.80000,39.10000,680900
08/14/2008,0000,39.30000,39.50000,38.70000,39.15000,1064800
08/15/2008,0000,39.40000,39.40000,38.50000,38.50000,630300
08/18/2008,0000,38.50000,38.95000,38.05000,38.15000,326700
08/19/2008,0000,37.90000,39.05000,37.50000,38.40000,625900
08/20/2008,0000,39.15000,40.00000,38.80000,40.00000,1722600
08/21/2008,0000,39.80000,39.85000,39.05000,39.15000,1390400
08/22/2008,0000,39.20000,39.25000,38.20000,38.60000,1104400
08/25/2008,0000,39.30000,39.40000,38.80000,38.85000,1118700
08/26/2008,0000,38.50000,39.15000,38.40000,38.70000,535700
08/27/2008,0000,38.70000,39.50000,38.45000,39.00000,929500
08/28/2008,0000,39.40000,41.70000,39.15000,41.05000,3793900
08/29/2008,0000,41.00000,41.20000,40.25000,40.75000,1782000
09/01/2008,0000,40.00000,40.00000,38.30000,38.50000,1727000
09/02/2008,0000,38.50000,39.00000,37.80000,38.10000,1327700
09/03/2008,0000,38.00000,38.40000,37.30000,37.55000,1323300
09/04/2008,0000,37.50000,38.00000,36.55000,36.80000,1058200
09/05/2008,0000,35.80000,36.75000,34.50000,36.75000,833800
09/08/2008,0000,37.00000,38.80000,37.00000,38.00000,1298000
09/09/2008,0000,38.00000,38.00000,35.35000,36.00000,1252900
09/10/2008,0000,35.60000,36.00000,35.00000,36.00000,463100
09/11/2008,0000,35.80000,35.80000,34.70000,34.75000,537900
09/12/2008,0000,34.75000,35.20000,32.35000,33.00000,1005400
09/15/2008,0000,32.50000,32.50000,30.70000,30.70000,820600
09/16/2008,0000,28.60000,29.20000,28.60000,28.60000,1050500
09/17/2008,0000,29.50000,30.30000,28.60000,28.65000,929500
09/18/2008,0000,26.65000,27.00000,26.65000,26.65000,1333200
09/19/2008,0000,28.00000,28.50000,27.55000,28.50000,854700
09/22/2008,0000,29.85000,30.30000,29.15000,30.10000,633600
09/23/2008,0000,29.80000,30.70000,29.30000,30.70000,623700
09/24/2008,0000,30.70000,31.85000,30.00000,31.00000,807400
09/25/2008,0000,30.80000,31.10000,30.15000,30.70000,491700
09/26/2008,0000,31.20000,31.25000,29.70000,29.95000,597300
09/30/2008,0000,27.90000,28.65000,27.90000,28.65000,804100
10/01/2008,0000,28.90000,29.50000,28.80000,29.05000,353100
10/02/2008,0000,29.00000,29.55000,28.60000,29.10000,248600
10/03/2008,0000,29.00000,29.50000,28.35000,29.50000,355300
10/06/2008,0000,29.00000,29.00000,28.60000,28.65000,272800
10/07/2008,0000,27.10000,28.00000,27.10000,27.80000,435600
10/08/2008,0000,27.00000,27.40000,25.90000,25.90000,481800
10/09/2008,0000,24.10000,25.40000,24.10000,24.30000,786500
10/13/2008,0000,23.45000,23.45000,23.45000,23.45000,244200
10/14/2008,0000,25.05000,25.05000,24.70000,25.05000,602800
10/15/2008,0000,25.05000,25.05000,24.25000,24.60000,566500
10/16/2008,0000,23.75000,24.00000,23.75000,23.75000,740300
10/17/2008,0000,23.60000,23.75000,22.95000,23.10000,610500
10/20/2008,0000,22.50000,23.70000,22.30000,23.70000,308000
10/21/2008,0000,23.90000,24.65000,23.70000,24.00000,339900
10/22/2008,0000,23.35000,23.90000,23.25000,23.25000,216700
10/23/2008,0000,22.45000,22.45000,22.45000,22.45000,136400
10/24/2008,0000,21.90000,21.90000,21.70000,21.70000,221100
10/27/2008,0000,20.20000,21.00000,20.20000,20.20000,562100
10/28/2008,0000,18.85000,20.00000,18.80000,19.90000,1116500
10/29/2008,0000,20.80000,21.10000,19.35000,19.35000,797500
10/30/2008,0000,20.70000,20.70000,20.70000,20.70000,310200
10/31/2008,0000,22.10000,22.10000,22.10000,22.10000,311300
11/03/2008,0000,23.60000,23.60000,23.60000,23.60000,211200
11/04/2008,0000,25.25000,25.25000,25.25000,25.25000,301400
11/05/2008,0000,27.00000,27.00000,27.00000,27.00000,404800
11/06/2008,0000,27.50000,28.85000,27.00000,27.50000,5524200
11/07/2008,0000,26.20000,29.40000,26.00000,28.70000,2976600
11/10/2008,0000,28.70000,28.70000,27.50000,27.55000,1884300
11/11/2008,0000,27.00000,27.00000,25.65000,25.70000,1474000
11/12/2008,0000,25.20000,26.50000,25.00000,25.65000,1477300
11/13/2008,0000,24.20000,24.75000,23.90000,23.90000,1225400
11/14/2008,0000,25.20000,25.40000,23.90000,24.15000,1211100
11/17/2008,0000,23.10000,23.70000,22.50000,22.50000,941600
11/18/2008,0000,21.50000,21.50000,20.95000,20.95000,1134100
11/19/2008,0000,20.35000,22.40000,20.30000,22.40000,1391500
11/20/2008,0000,20.85000,21.90000,20.85000,21.30000,1167100
11/21/2008,0000,20.50000,22.75000,20.50000,22.75000,1414600
11/24/2008,0000,23.50000,23.50000,21.30000,21.55000,1074700
11/25/2008,0000,23.00000,23.05000,22.60000,23.00000,1441000
11/26/2008,0000,23.00000,23.25000,22.30000,22.80000,717200
11/27/2008,0000,23.30000,24.00000,23.30000,23.70000,1094500
11/28/2008,0000,24.45000,24.90000,23.80000,24.50000,1976700
12/01/2008,0000,24.00000,24.85000,23.85000,24.00000,1221000
12/02/2008,0000,22.35000,22.80000,22.35000,22.35000,1138500
12/03/2008,0000,22.50000,22.80000,21.50000,21.70000,631400
12/04/2008,0000,22.00000,22.60000,21.45000,21.55000,410300
12/05/2008,0000,21.40000,21.65000,20.40000,21.00000,680900
12/08/2008,0000,21.10000,22.40000,21.10000,22.40000,774400
12/09/2008,0000,22.60000,22.80000,22.00000,22.05000,982300
12/10/2008,0000,21.80000,23.35000,21.80000,23.35000,1560900
12/11/2008,0000,23.95000,23.95000,23.00000,23.15000,1356300
12/12/2008,0000,23.15000,24.50000,22.15000,22.60000,1899700
12/15/2008,0000,23.35000,24.15000,23.15000,23.55000,1959100
12/16/2008,0000,23.20000,23.45000,22.70000,23.00000,524700
12/17/2008,0000,23.60000,23.80000,22.60000,22.95000,1039500
12/18/2008,0000,23.10000,23.45000,22.60000,23.20000,1393700
12/19/2008,0000,23.00000,23.30000,22.60000,22.90000,805200
12/22/2008,0000,23.35000,23.60000,22.30000,22.40000,900900
12/23/2008,0000,22.40000,22.70000,20.90000,21.45000,799700
12/24/2008,0000,21.45000,21.45000,21.00000,21.25000,322300
12/25/2008,0000,21.40000,21.80000,21.20000,21.45000,350900
12/26/2008,0000,21.20000,22.15000,21.20000,21.65000,474100
12/29/2008,0000,22.00000,22.80000,21.80000,22.60000,1069200
12/30/2008,0000,23.95000,23.95000,23.10000,23.10000,1273800
12/31/2008,0000,23.10000,23.50000,22.65000,22.65000,812900
01/05/2009,0000,23.00000,23.65000,23.00000,23.60000,1851300
01/06/2009,0000,23.80000,23.90000,23.15000,23.15000,997700
01/07/2009,0000,23.30000,24.15000,23.20000,23.65000,2678500
01/08/2009,0000,23.00000,23.10000,22.15000,22.20000,997700
01/09/2009,0000,22.00000,22.95000,22.00000,22.20000,911900
01/12/2009,0000,22.20000,22.35000,21.80000,21.90000,314600
01/13/2009,0000,21.70000,22.20000,21.60000,22.20000,313500
01/14/2009,0000,22.35000,22.65000,22.25000,22.50000,493900
01/15/2009,0000,21.60000,21.95000,21.60000,21.70000,337700
01/16/2009,0000,21.85000,21.85000,21.10000,21.85000,251900
01/19/2009,0000,22.50000,22.65000,21.90000,22.10000,705100
01/20/2009,0000,21.90000,21.90000,21.60000,21.85000,250800
01/21/2009,0000,21.85000,21.85000,20.95000,21.10000,913000
02/02/2009,0000,21.50000,21.50000,20.75000,21.30000,282700
02/03/2009,0000,21.40000,22.15000,21.25000,22.00000,698500
02/04/2009,0000,22.30000,22.65000,21.90000,22.20000,1137400
02/05/2009,0000,22.10000,22.25000,21.90000,22.05000,402600
02/06/2009,0000,22.40000,23.30000,22.30000,22.90000,1109900
02/09/2009,0000,23.10000,23.80000,22.80000,22.80000,1096700
02/10/2009,0000,22.60000,22.90000,22.60000,22.90000,487300
02/11/2009,0000,22.40000,22.70000,22.20000,22.70000,467500
02/12/2009,0000,22.75000,23.40000,22.10000,22.10000,833800
02/13/2009,0000,22.10000,22.70000,22.10000,22.35000,462000
02/16/2009,0000,22.40000,23.30000,22.40000,22.95000,875600
02/17/2009,0000,22.95000,22.95000,22.35000,22.50000,447700
02/18/2009,0000,22.20000,22.40000,21.90000,22.30000,288200
02/19/2009,0000,22.00000,22.45000,22.00000,22.30000,335500
02/20/2009,0000,22.30000,22.30000,21.70000,21.75000,421300
02/23/2009,0000,21.55000,21.75000,21.10000,21.75000,295900
02/24/2009,0000,21.50000,21.95000,21.40000,21.75000,169400
02/25/2009,0000,22.00000,22.40000,22.00000,22.15000,385000
02/26/2009,0000,22.50000,22.50000,22.00000,22.05000,157300
02/27/2009,0000,22.10000,23.00000,22.00000,22.65000,858000
03/02/2009,0000,22.30000,22.40000,21.75000,21.80000,491700
03/03/2009,0000,21.60000,21.75000,21.30000,21.75000,359700
03/04/2009,0000,21.75000,23.25000,21.75000,23.25000,1365100
03/05/2009,0000,24.20000,24.20000,23.35000,23.40000,2292400
03/06/2009,0000,23.40000,23.60000,22.85000,23.50000,1357400
03/09/2009,0000,23.00000,23.30000,22.80000,22.90000,1102200
03/10/2009,0000,22.60000,23.80000,22.55000,23.40000,1020800
03/11/2009,0000,24.50000,25.00000,24.50000,25.00000,3598100
03/12/2009,0000,25.00000,25.20000,24.50000,24.75000,3400100
03/13/2009,0000,25.60000,25.70000,24.90000,25.10000,3457300
03/16/2009,0000,26.10000,26.15000,25.50000,25.85000,4301000
03/17/2009,0000,26.00000,26.75000,25.90000,26.00000,2802800
03/18/2009,0000,26.15000,26.45000,25.70000,25.90000,2500300
03/19/2009,0000,26.20000,26.40000,25.50000,25.55000,1463000
03/20/2009,0000,25.50000,25.90000,24.80000,25.05000,1384900
03/23/2009,0000,25.15000,25.90000,25.15000,25.70000,918500
03/24/2009,0000,26.40000,26.40000,25.85000,26.30000,2260500
03/25/2009,0000,26.50000,27.90000,26.50000,27.40000,3973200
03/26/2009,0000,27.60000,28.20000,27.10000,27.40000,3082200
03/27/2009,0000,27.50000,28.70000,27.50000,28.00000,3823600
03/30/2009,0000,28.40000,28.40000,26.70000,26.90000,1833700
03/31/2009,0000,26.90000,27.20000,26.50000,26.60000,1221000
04/01/2009,0000,27.00000,27.30000,26.60000,26.90000,1265000
04/02/2009,0000,27.40000,27.45000,26.85000,27.00000,1298000
04/03/2009,0000,27.50000,27.75000,27.00000,27.00000,1251800
04/06/2009,0000,27.20000,27.60000,27.10000,27.40000,1662100
04/07/2009,0000,27.40000,27.60000,27.15000,27.60000,783200
04/08/2009,0000,27.40000,27.60000,26.90000,27.00000,1452000
04/09/2009,0000,27.30000,28.40000,27.20000,28.30000,2774200
04/10/2009,0000,28.50000,28.70000,27.50000,27.65000,2204400
04/13/2009,0000,28.00000,29.55000,27.85000,29.55000,5922400
04/14/2009,0000,29.90000,30.70000,29.70000,29.75000,5260200
04/15/2009,0000,29.75000,30.10000,29.25000,29.25000,3389100
04/16/2009,0000,30.00000,30.20000,29.60000,29.75000,3960000
04/17/2009,0000,30.10000,30.30000,27.70000,28.00000,4497900
04/20/2009,0000,28.00000,28.50000,27.10000,28.10000,1707200
04/21/2009,0000,27.60000,29.70000,27.60000,29.50000,1911800
04/22/2009,0000,29.80000,30.40000,29.60000,29.90000,3613500
04/23/2009,0000,30.40000,30.70000,29.55000,30.20000,3834600
04/24/2009,0000,30.50000,30.85000,30.05000,30.30000,3135000
04/27/2009,0000,30.00000,30.80000,28.80000,29.35000,2112000
04/28/2009,0000,29.30000,29.35000,27.90000,28.40000,1952500
04/29/2009,0000,28.00000,28.40000,27.85000,28.00000,1255100
04/30/2009,0000,29.20000,29.85000,28.50000,29.30000,2348500
05/04/2009,0000,29.50000,29.75000,28.95000,29.25000,3360500
05/05/2009,0000,29.35000,29.45000,28.25000,28.35000,2062500
05/06/2009,0000,28.60000,29.25000,28.40000,28.90000,1556500
05/07/2009,0000,29.20000,30.90000,29.20000,30.90000,4247100
05/08/2009,0000,31.20000,33.05000,31.20000,32.70000,8164200
05/11/2009,0000,32.75000,32.75000,31.00000,31.25000,4435200
05/12/2009,0000,31.50000,32.20000,31.05000,31.65000,5464800
05/13/2009,0000,32.00000,32.15000,31.20000,31.35000,5027000
05/14/2009,0000,30.80000,31.20000,30.40000,30.50000,1850200
05/15/2009,0000,30.60000,31.90000,30.50000,30.80000,2449700
05/18/2009,0000,31.25000,31.30000,30.30000,30.30000,2720300
05/19/2009,0000,30.90000,31.20000,30.50000,30.65000,2139500
05/20/2009,0000,30.70000,31.40000,30.55000,31.10000,2004200
05/21/2009,0000,31.10000,31.80000,31.05000,31.70000,2149400
05/22/2009,0000,31.70000,32.45000,31.50000,32.10000,2374900
05/25/2009,0000,32.80000,34.30000,32.80000,33.95000,5190900
05/26/2009,0000,34.30000,34.90000,32.15000,32.25000,4254800
05/27/2009,0000,32.80000,33.60000,32.50000,33.10000,2278100
06/01/2009,0000,34.45000,35.00000,33.65000,34.40000,4261400
06/02/2009,0000,34.40000,36.80000,34.20000,36.20000,10847100
06/03/2009,0000,36.00000,36.25000,35.10000,35.40000,3316500
06/04/2009,0000,35.40000,37.60000,35.40000,36.80000,4935700
06/05/2009,0000,36.80000,37.00000,35.90000,36.30000,2711500
06/08/2009,0000,37.00000,37.00000,34.85000,35.00000,3138300
06/09/2009,0000,35.00000,35.00000,33.20000,33.30000,2872100
06/10/2009,0000,33.80000,34.20000,32.90000,33.70000,2194500
06/11/2009,0000,33.70000,33.90000,32.50000,33.50000,2338600
06/12/2009,0000,33.90000,34.30000,32.65000,32.95000,5171100
06/15/2009,0000,28.00000,28.00000,26.60000,26.85000,4133000
06/16/2009,0000,26.60000,26.85000,25.70000,26.40000,1751000
06/17/2009,0000,26.80000,27.20000,26.35000,26.50000,1929000
06/18/2009,0000,26.70000,26.90000,26.00000,26.10000,1198000
06/19/2009,0000,26.40000,26.60000,26.15000,26.40000,605000
06/22/2009,0000,26.70000,27.30000,26.40000,27.10000,1250000
06/23/2009,0000,26.80000,27.00000,26.50000,26.55000,881000
06/24/2009,0000,26.55000,27.10000,26.50000,26.80000,1057000
06/25/2009,0000,27.10000,27.30000,26.90000,27.00000,1309000
06/26/2009,0000,27.40000,27.80000,27.10000,27.20000,1671000
06/29/2009,0000,27.60000,27.60000,26.45000,26.50000,797000
06/30/2009,0000,26.70000,26.80000,26.45000,26.60000,645000
07/01/2009,0000,26.60000,27.90000,26.60000,27.50000,1653000
07/02/2009,0000,27.50000,27.80000,27.35000,27.35000,1104000
07/03/2009,0000,27.30000,27.90000,27.05000,27.40000,1185000
07/06/2009,0000,28.00000,28.15000,27.60000,27.95000,1275000
07/07/2009,0000,28.10000,28.35000,27.80000,27.95000,1245000
07/08/2009,0000,27.70000,28.05000,27.70000,27.85000,720000
07/09/2009,0000,28.00000,28.20000,27.80000,28.00000,894000
07/10/2009,0000,28.20000,28.35000,27.85000,27.85000,1132000
07/13/2009,0000,27.95000,27.95000,26.55000,26.85000,1171000
07/14/2009,0000,26.95000,27.20000,26.85000,27.20000,734000
07/15/2009,0000,27.00000,27.40000,26.90000,27.20000,1368000
07/16/2009,0000,27.50000,27.65000,27.20000,27.20000,678000
07/17/2009,0000,27.25000,28.30000,27.25000,28.00000,1737000
07/20/2009,0000,28.40000,29.35000,28.10000,29.00000,3755000
07/21/2009,0000,29.50000,29.60000,28.65000,29.00000,2711000
07/22/2009,0000,29.30000,29.50000,28.50000,28.60000,2209000
07/23/2009,0000,28.70000,28.75000,28.40000,28.40000,1072000
07/24/2009,0000,28.90000,29.20000,28.65000,28.90000,1826000
07/27/2009,0000,29.00000,29.10000,28.65000,28.90000,1403000
07/28/2009,0000,29.00000,29.70000,29.00000,29.20000,2752000
07/29/2009,0000,29.45000,29.50000,28.60000,28.65000,1290000
07/30/2009,0000,28.70000,29.20000,28.55000,29.00000,1145000
07/31/2009,0000,29.25000,29.80000,28.95000,29.20000,3135000
08/03/2009,0000,29.30000,29.50000,28.80000,29.05000,1130000
08/04/2009,0000,29.20000,29.40000,27.90000,27.90000,1643000
08/05/2009,0000,27.90000,28.20000,27.10000,27.15000,1170000
08/06/2009,0000,27.60000,27.60000,26.85000,27.30000,687000
08/10/2009,0000,27.00000,27.35000,26.85000,27.30000,674000
08/11/2009,0000,27.00000,27.10000,26.50000,27.00000,1170000
08/12/2009,0000,27.00000,27.15000,26.80000,27.05000,607000
08/13/2009,0000,27.10000,27.55000,27.05000,27.50000,819000
08/14/2009,0000,27.60000,27.60000,27.25000,27.35000,664000
08/17/2009,0000,27.30000,27.30000,26.75000,26.80000,862000
08/18/2009,0000,26.50000,26.60000,25.60000,25.85000,953000
08/19/2009,0000,25.85000,26.15000,25.85000,26.15000,337000
08/20/2009,0000,26.15000,26.15000,25.50000,25.70000,523000
08/21/2009,0000,25.80000,26.30000,25.70000,25.75000,494000
08/24/2009,0000,25.95000,26.15000,25.90000,25.90000,312000
08/25/2009,0000,26.05000,26.10000,25.75000,26.00000,417000
08/26/2009,0000,26.40000,26.65000,25.75000,25.75000,831000
08/27/2009,0000,25.50000,25.50000,24.85000,25.05000,718000
08/28/2009,0000,25.00000,25.25000,24.40000,24.45000,1211000
08/31/2009,0000,24.25000,24.40000,22.75000,23.05000,1715000
09/01/2009,0000,23.00000,24.40000,22.75000,24.10000,801000
09/02/2009,0000,23.80000,24.10000,23.50000,24.10000,669000
09/03/2009,0000,24.05000,24.80000,24.00000,24.60000,908000
09/04/2009,0000,25.00000,25.00000,24.50000,24.80000,540000
09/07/2009,0000,24.80000,25.10000,24.40000,24.85000,850000
09/08/2009,0000,24.95000,25.30000,24.80000,24.90000,1017000
09/09/2009,0000,24.95000,25.20000,24.40000,24.75000,788000
09/10/2009,0000,25.10000,25.20000,24.30000,24.30000,561000
09/11/2009,0000,24.80000,25.15000,24.60000,24.85000,931000
09/14/2009,0000,25.50000,25.50000,24.90000,25.00000,906000
09/15/2009,0000,25.20000,25.20000,24.85000,24.90000,416000
09/16/2009,0000,25.15000,25.40000,24.90000,25.30000,901000
09/17/2009,0000,25.30000,25.50000,25.10000,25.10000,790000
09/18/2009,0000,25.25000,26.85000,25.10000,26.85000,2081000
09/21/2009,0000,28.45000,28.70000,27.55000,28.70000,5639000
09/22/2009,0000,29.40000,29.60000,28.00000,28.60000,5633000
09/23/2009,0000,28.60000,28.75000,28.00000,28.15000,2751000
09/24/2009,0000,28.20000,28.45000,27.60000,27.95000,1452000
09/25/2009,0000,27.95000,29.90000,27.50000,29.90000,6836000
09/28/2009,0000,29.80000,29.85000,28.55000,28.55000,3034000
09/29/2009,0000,28.70000,29.45000,28.65000,28.80000,2401000
09/30/2009,0000,29.10000,29.70000,28.70000,28.70000,3389000
10/01/2009,0000,29.00000,29.40000,28.30000,28.35000,1854000
10/02/2009,0000,28.00000,28.90000,27.85000,28.10000,1880000
10/05/2009,0000,28.10000,28.50000,28.10000,28.30000,1400000
10/06/2009,0000,28.50000,29.25000,28.50000,28.50000,3643000
10/07/2009,0000,28.80000,29.60000,28.80000,28.85000,6258000
10/08/2009,0000,29.00000,29.45000,28.75000,28.80000,3622000
10/09/2009,0000,29.00000,29.20000,28.50000,28.60000,1830000
10/12/2009,0000,28.00000,28.95000,28.00000,28.10000,1528000
10/13/2009,0000,28.00000,28.45000,27.90000,28.15000,1620000
10/14/2009,0000,28.30000,29.45000,28.20000,29.20000,3843000
10/15/2009,0000,29.90000,29.95000,29.10000,29.25000,4947000
10/16/2009,0000,29.60000,29.85000,29.30000,29.40000,2876000
10/19/2009,0000,29.95000,30.95000,29.90000,30.50000,4554000
10/20/2009,0000,30.90000,30.90000,29.80000,29.80000,3343000
10/21/2009,0000,30.00000,30.40000,29.55000,29.60000,2228000
10/22/2009,0000,29.70000,30.35000,29.60000,29.80000,3029000
10/23/2009,0000,30.40000,30.70000,30.05000,30.15000,4426000
10/26/2009,0000,30.50000,30.65000,29.65000,29.65000,3483000
10/27/2009,0000,29.60000,29.60000,28.85000,29.00000,1692000
10/28/2009,0000,29.00000,29.40000,27.60000,28.05000,2183000
10/29/2009,0000,27.00000,27.50000,26.45000,27.25000,2056000
10/30/2009,0000,27.40000,27.50000,26.70000,26.70000,1578000
11/02/2009,0000,26.00000,26.40000,25.70000,25.70000,1612000
11/03/2009,0000,25.70000,26.30000,25.70000,26.15000,780000
11/04/2009,0000,26.30000,26.65000,26.30000,26.50000,1087000
11/05/2009,0000,26.50000,27.25000,26.35000,26.50000,1037000
11/06/2009,0000,26.65000,27.20000,26.60000,26.70000,735000
11/09/2009,0000,26.85000,27.00000,26.55000,26.70000,469000
11/10/2009,0000,27.00000,27.55000,26.90000,27.10000,775000
11/11/2009,0000,27.00000,27.00000,26.50000,26.70000,805000
11/12/2009,0000,26.90000,27.00000,26.55000,26.60000,528000
11/13/2009,0000,26.50000,26.85000,26.50000,26.60000,345000
11/16/2009,0000,26.60000,27.50000,26.55000,27.20000,1105000
11/17/2009,0000,26.90000,27.20000,26.50000,26.55000,809000
11/18/2009,0000,26.55000,27.10000,26.55000,26.85000,786000
11/19/2009,0000,27.00000,27.50000,26.90000,27.10000,1478000
11/20/2009,0000,27.30000,27.30000,26.65000,26.80000,827000
11/23/2009,0000,26.85000,26.90000,26.65000,26.80000,448000
11/24/2009,0000,26.85000,28.25000,26.85000,27.95000,2257000
11/25/2009,0000,28.50000,28.50000,27.50000,27.65000,1472000
11/26/2009,0000,27.70000,27.95000,27.50000,27.55000,859000
11/27/2009,0000,27.40000,27.40000,26.50000,26.55000,1574000
11/30/2009,0000,26.75000,26.90000,26.65000,26.75000,672000
12/01/2009,0000,26.75000,27.30000,26.65000,26.80000,625000
12/02/2009,0000,26.80000,27.90000,26.80000,27.05000,1072000
12/03/2009,0000,27.20000,27.65000,26.95000,27.00000,1157000
12/04/2009,0000,27.10000,27.50000,26.95000,26.95000,1001000
12/07/2009,0000,27.30000,27.90000,27.05000,27.60000,1397000
12/08/2009,0000,27.80000,29.50000,27.80000,29.50000,4646000
12/09/2009,0000,29.90000,30.40000,28.70000,29.50000,7917000
12/11/2009,0000,28.45000,28.95000,28.20000,28.70000,2024000
12/14/2009,0000,29.50000,30.70000,29.40000,29.85000,10458000
12/15/2009,0000,29.60000,30.80000,29.60000,30.00000,7404000
12/16/2009,0000,30.10000,30.50000,29.55000,29.80000,3867000
12/17/2009,0000,30.00000,30.65000,29.40000,29.40000,3014000
12/18/2009,0000,29.20000,29.65000,28.95000,29.20000,1021000
12/21/2009,0000,29.40000,29.80000,29.20000,29.30000,1186000
12/22/2009,0000,29.70000,29.95000,29.20000,29.30000,1274000
12/23/2009,0000,29.45000,29.70000,29.30000,29.30000,976000
12/25/2009,0000,29.00000,29.30000,28.80000,28.80000,768000
12/25/2009,0000,29.00000,29.30000,28.80000,28.80000,768000
12/28/2009,0000,29.30000,29.80000,29.10000,29.60000,2579000
12/29/2009,1230,29.55000,30.20000,29.55000,29.65000,2605027
