DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,45.40000,46.10000,45.15000,45.20000,932800
04/03/2007,0000,45.00000,45.40000,45.00000,45.00000,418000
04/04/2007,0000,45.00000,45.30000,44.70000,44.75000,333600
04/09/2007,0000,44.75000,45.50000,44.75000,45.10000,423100
04/10/2007,0000,45.00000,45.10000,44.60000,44.60000,303700
04/11/2007,0000,44.60000,45.20000,44.60000,44.70000,155400
04/12/2007,0000,44.75000,45.00000,44.70000,44.70000,184300
04/13/2007,0000,45.00000,46.20000,44.70000,46.20000,1152100
04/16/2007,0000,46.00000,46.30000,45.30000,45.35000,854600
04/17/2007,0000,45.70000,45.70000,44.00000,44.00000,597100
04/18/2007,0000,44.50000,45.10000,44.00000,44.50000,260400
04/19/2007,0000,44.50000,45.10000,44.50000,44.70000,230600
04/20/2007,0000,45.30000,45.50000,45.00000,45.30000,291300
04/23/2007,0000,46.00000,46.00000,44.90000,45.40000,545700
04/24/2007,0000,45.50000,45.50000,45.00000,45.40000,248100
04/25/2007,0000,45.40000,45.50000,45.05000,45.40000,189400
04/26/2007,0000,45.80000,46.80000,45.50000,46.20000,1249900
04/27/2007,0000,46.25000,46.40000,45.60000,45.80000,434500
04/30/2007,0000,46.00000,46.00000,44.70000,44.80000,320200
05/02/2007,0000,44.80000,45.00000,44.60000,44.60000,191500
05/03/2007,0000,44.60000,44.90000,43.60000,44.00000,393300
05/04/2007,0000,44.10000,44.60000,44.00000,44.60000,221300
05/07/2007,0000,44.60000,44.60000,44.05000,44.50000,327400
05/08/2007,0000,44.40000,45.20000,44.40000,44.90000,252200
05/09/2007,0000,45.00000,45.00000,44.25000,44.90000,264600
05/10/2007,0000,44.35000,45.00000,44.35000,44.80000,172900
05/11/2007,0000,44.80000,44.80000,44.50000,44.60000,115300
05/14/2007,0000,44.50000,44.90000,44.00000,44.15000,162600
05/15/2007,0000,44.15000,44.20000,43.80000,44.15000,234700
05/16/2007,0000,44.15000,44.50000,44.00000,44.30000,74100
05/17/2007,0000,44.30000,44.50000,43.90000,44.00000,184300
05/18/2007,0000,44.20000,44.25000,43.80000,44.00000,245000
05/21/2007,0000,44.00000,44.30000,43.70000,44.00000,152300
05/22/2007,0000,44.00000,44.80000,44.00000,44.50000,276900
05/23/2007,0000,44.50000,44.90000,44.50000,44.75000,324300
05/24/2007,0000,44.75000,45.70000,44.75000,45.50000,535400
05/25/2007,0000,45.50000,46.20000,45.05000,45.90000,631100
05/28/2007,0000,46.50000,48.45000,46.50000,47.50000,2331100
05/29/2007,0000,47.80000,47.80000,46.70000,47.00000,805100
05/30/2007,0000,46.80000,46.80000,46.15000,46.20000,405600
05/31/2007,0000,46.60000,47.00000,46.30000,46.35000,509600
06/01/2007,0000,46.60000,46.90000,46.00000,46.50000,520900
06/04/2007,0000,46.70000,47.00000,46.15000,46.20000,440600
06/05/2007,0000,46.20000,48.30000,45.60000,48.30000,1245800
06/06/2007,0000,48.70000,50.40000,48.00000,48.00000,2131300
06/07/2007,0000,48.00000,48.50000,47.60000,48.00000,518900
06/08/2007,0000,47.80000,49.05000,47.50000,48.10000,447800
06/11/2007,0000,49.00000,49.05000,48.60000,48.70000,537400
06/12/2007,0000,50.00000,52.10000,50.00000,52.10000,2845900
06/13/2007,0000,52.60000,52.70000,51.50000,51.70000,1748300
06/14/2007,0000,52.00000,53.20000,51.00000,51.00000,1679300
06/15/2007,0000,52.00000,53.70000,51.70000,51.90000,1640200
06/20/2007,0000,53.00000,53.20000,51.00000,51.00000,801000
06/21/2007,0000,50.60000,52.40000,50.60000,51.80000,771200
06/22/2007,0000,52.20000,53.20000,52.20000,52.30000,935900
06/25/2007,0000,53.40000,55.00000,52.60000,53.50000,1278800
06/26/2007,0000,54.00000,54.20000,52.00000,52.00000,1001800
06/27/2007,0000,52.00000,52.40000,51.20000,51.50000,665100
06/28/2007,0000,52.10000,53.00000,52.00000,52.20000,733100
06/29/2007,0000,53.30000,55.80000,53.20000,55.30000,4598300
07/02/2007,0000,55.50000,55.50000,54.00000,54.20000,1205700
07/03/2007,0000,54.50000,55.40000,54.30000,54.50000,768100
07/04/2007,0000,55.00000,56.10000,53.70000,55.20000,2122000
07/05/2007,0000,56.10000,56.50000,55.20000,55.20000,1164500
07/06/2007,0000,56.50000,56.70000,55.50000,56.30000,1837900
07/09/2007,0000,56.80000,59.00000,56.80000,58.00000,1956300
07/10/2007,0000,57.40000,58.50000,57.00000,57.20000,997700
07/11/2007,0000,56.40000,57.00000,56.00000,56.30000,959600
07/12/2007,0000,56.30000,57.20000,56.30000,56.40000,820600
07/13/2007,0000,57.00000,58.40000,56.50000,57.40000,1810100
07/16/2007,0000,58.00000,59.80000,57.60000,58.20000,2352700
07/17/2007,0000,59.00000,59.90000,57.10000,59.00000,1650500
07/18/2007,0000,59.00000,60.00000,57.60000,57.80000,1129500
07/19/2007,0000,57.90000,58.60000,57.50000,57.50000,546700
07/20/2007,0000,58.00000,59.30000,57.50000,58.60000,1360100
07/23/2007,0000,58.50000,58.50000,57.60000,58.20000,934900
07/24/2007,0000,58.20000,58.90000,57.20000,57.40000,1070800
07/25/2007,0000,57.10000,60.00000,56.80000,60.00000,2202300
07/26/2007,0000,61.00000,64.20000,60.80000,62.40000,4940200
07/27/2007,0000,61.00000,63.60000,60.60000,61.00000,2189000
07/30/2007,0000,61.00000,62.30000,60.20000,61.80000,1394100
07/31/2007,0000,62.90000,63.70000,61.70000,61.80000,1266400
08/01/2007,0000,61.80000,64.20000,61.60000,63.30000,1997500
08/02/2007,0000,64.50000,66.00000,61.80000,62.40000,1930500
08/03/2007,0000,64.20000,66.70000,62.80000,63.10000,6462000
08/06/2007,0000,62.00000,64.00000,58.80000,63.00000,2683200
08/07/2007,0000,63.90000,63.90000,61.70000,61.70000,1194300
08/08/2007,0000,63.00000,63.70000,62.40000,63.10000,1522800
08/09/2007,0000,63.50000,64.20000,63.20000,63.30000,1362200
08/10/2007,0000,62.30000,63.60000,62.10000,63.50000,574500
08/14/2007,0000,63.20000,63.20000,61.30000,61.30000,942100
08/15/2007,0000,60.50000,60.90000,57.10000,57.10000,1397200
08/16/2007,0000,56.00000,56.20000,53.20000,53.90000,1513500
08/17/2007,0000,54.00000,54.80000,51.60000,53.50000,976000
08/20/2007,0000,55.80000,57.20000,55.20000,56.90000,829800
08/21/2007,0000,57.00000,59.00000,56.80000,57.80000,1366300
08/22/2007,0000,53.80000,54.60000,52.50000,53.60000,1327000
08/23/2007,0000,55.00000,56.10000,54.10000,55.50000,924000
08/24/2007,0000,55.50000,56.80000,55.50000,56.10000,723000
08/27/2007,0000,56.80000,57.50000,56.40000,56.50000,369000
08/28/2007,0000,56.60000,57.00000,55.30000,56.20000,254000
08/29/2007,0000,54.20000,55.80000,54.20000,55.70000,227000
08/30/2007,0000,56.80000,57.20000,56.50000,56.50000,401000
08/31/2007,0000,57.20000,58.00000,57.00000,57.80000,514000
09/03/2007,0000,58.00000,61.20000,57.80000,60.70000,1711000
09/04/2007,0000,61.50000,62.90000,60.70000,62.90000,3366000
09/05/2007,0000,62.80000,62.90000,60.50000,60.70000,1354000
09/06/2007,0000,60.00000,62.10000,59.70000,61.30000,1544000
09/07/2007,0000,62.00000,62.20000,60.90000,61.00000,691000
09/10/2007,0000,60.50000,62.00000,59.70000,60.70000,529000
09/11/2007,0000,60.00000,61.40000,60.00000,61.40000,695000
09/12/2007,0000,61.40000,62.00000,61.00000,61.00000,787000
09/13/2007,0000,61.20000,61.20000,60.30000,60.30000,353000
09/14/2007,0000,60.50000,61.00000,60.00000,60.10000,295000
09/17/2007,0000,61.00000,61.00000,59.80000,60.20000,332000
09/19/2007,0000,60.60000,60.70000,58.00000,58.80000,633000
09/20/2007,0000,59.30000,60.00000,59.10000,59.80000,519000
09/21/2007,0000,60.00000,61.50000,60.00000,61.50000,469000
09/26/2007,0000,62.00000,62.50000,61.50000,61.90000,729000
09/27/2007,0000,62.10000,63.30000,61.60000,62.30000,1810000
09/28/2007,0000,62.80000,62.80000,61.60000,61.70000,478000
10/01/2007,0000,61.80000,63.40000,61.80000,62.20000,617000
10/02/2007,0000,63.00000,63.30000,62.20000,62.20000,548000
10/03/2007,0000,62.30000,62.50000,61.30000,61.60000,319000
10/04/2007,0000,61.60000,62.00000,60.40000,60.40000,737000
10/05/2007,0000,60.40000,60.70000,59.80000,60.60000,550000
10/08/2007,0000,60.80000,61.20000,60.50000,60.50000,298000
10/09/2007,0000,60.50000,60.50000,59.20000,59.50000,274000
10/11/2007,0000,59.60000,60.50000,59.50000,59.80000,184000
10/12/2007,0000,59.80000,59.80000,58.10000,58.20000,367000
10/15/2007,0000,58.20000,59.00000,56.70000,57.10000,421000
10/16/2007,0000,56.20000,58.80000,56.20000,58.40000,547000
10/17/2007,0000,58.40000,58.50000,57.90000,58.00000,261000
10/18/2007,0000,58.40000,59.10000,58.40000,58.60000,254000
10/19/2007,0000,58.60000,58.60000,57.90000,58.00000,181000
10/22/2007,0000,55.00000,56.90000,55.00000,56.50000,250000
10/23/2007,0000,56.50000,57.80000,56.50000,57.20000,130000
10/24/2007,0000,57.80000,58.10000,56.60000,56.60000,205000
10/25/2007,0000,57.00000,57.40000,56.50000,57.40000,162000
10/26/2007,0000,57.50000,57.60000,56.10000,56.60000,135000
10/29/2007,0000,57.40000,57.40000,55.10000,55.50000,266000
10/30/2007,0000,55.50000,56.30000,51.70000,52.00000,1437000
10/31/2007,0000,52.00000,52.30000,50.10000,51.50000,382000
11/01/2007,0000,52.40000,52.60000,51.00000,51.20000,194000
11/02/2007,0000,50.40000,51.00000,48.80000,49.75000,459000
11/05/2007,0000,50.10000,50.40000,48.00000,49.00000,434000
11/06/2007,0000,49.00000,49.70000,48.00000,49.00000,192000
11/07/2007,0000,49.00000,49.50000,48.40000,48.40000,248000
11/08/2007,0000,47.80000,47.80000,45.05000,46.40000,1158000
11/09/2007,0000,46.20000,46.40000,44.00000,46.40000,509000
11/12/2007,0000,45.00000,46.10000,45.00000,45.10000,235000
11/13/2007,0000,45.10000,45.70000,44.60000,45.00000,260000
11/14/2007,0000,45.70000,46.00000,45.30000,45.30000,486000
11/15/2007,0000,45.30000,45.35000,44.70000,45.25000,340000
11/16/2007,0000,45.00000,45.80000,44.80000,45.80000,117000
11/19/2007,0000,47.30000,48.95000,47.00000,48.05000,642000
11/20/2007,0000,47.00000,48.05000,46.20000,48.05000,244000
11/21/2007,0000,47.60000,48.20000,47.10000,47.10000,132000
11/22/2007,0000,46.50000,47.40000,46.30000,47.00000,102000
11/23/2007,0000,47.10000,47.20000,45.75000,46.10000,120000
11/26/2007,0000,46.40000,46.40000,45.25000,46.00000,81000
11/27/2007,0000,45.00000,45.80000,44.90000,45.50000,266000
11/28/2007,0000,46.30000,46.30000,45.60000,45.90000,119000
11/29/2007,0000,46.30000,47.00000,46.10000,46.50000,161000
11/30/2007,0000,47.00000,47.40000,46.80000,47.10000,95000
12/03/2007,0000,47.40000,47.60000,47.10000,47.50000,150000
12/04/2007,0000,47.50000,48.85000,47.25000,48.85000,216000
12/05/2007,0000,48.20000,50.30000,48.20000,50.20000,471000
12/06/2007,0000,52.00000,52.60000,49.50000,49.80000,1096000
12/07/2007,0000,50.10000,50.10000,49.00000,49.00000,305000
12/10/2007,0000,49.00000,49.00000,48.00000,48.05000,153000
12/11/2007,0000,48.50000,48.50000,48.10000,48.40000,48000
12/12/2007,0000,47.20000,48.40000,47.20000,47.70000,60000
12/13/2007,0000,47.70000,47.70000,46.50000,46.60000,186000
12/14/2007,0000,46.60000,46.60000,44.50000,45.90000,508000
12/17/2007,0000,45.10000,45.70000,44.15000,44.15000,287000
12/18/2007,0000,44.00000,44.00000,42.00000,43.00000,510000
12/19/2007,0000,43.00000,43.75000,43.00000,43.40000,174000
12/20/2007,0000,43.50000,43.80000,42.50000,42.50000,153000
12/21/2007,0000,42.55000,43.50000,42.30000,42.90000,92000
12/24/2007,0000,43.40000,43.90000,42.90000,43.40000,284000
12/25/2007,0000,43.90000,43.90000,43.25000,43.40000,80000
12/26/2007,0000,43.50000,43.80000,43.15000,43.20000,73000
12/27/2007,0000,43.50000,44.60000,43.45000,43.90000,165000
12/28/2007,0000,43.70000,44.50000,43.25000,44.50000,150000
12/31/2007,0000,44.50000,45.30000,44.50000,45.20000,190000
01/02/2008,0000,45.20000,45.80000,44.40000,44.70000,252000
01/03/2008,0000,44.00000,44.20000,43.60000,43.80000,116000
01/04/2008,0000,43.70000,44.40000,43.30000,43.40000,154000
01/07/2008,0000,42.95000,42.95000,42.10000,42.10000,268000
01/08/2008,0000,42.05000,42.85000,41.00000,41.20000,367000
01/09/2008,0000,41.50000,42.10000,41.00000,41.80000,299000
01/10/2008,0000,42.30000,42.70000,41.40000,42.40000,1312000
01/11/2008,0000,42.45000,42.95000,42.40000,42.60000,316000
01/14/2008,0000,43.00000,43.10000,42.30000,43.00000,167000
01/15/2008,0000,43.20000,43.80000,43.00000,43.40000,287000
01/16/2008,0000,42.90000,42.90000,42.20000,42.40000,168000
01/17/2008,0000,42.95000,42.95000,42.10000,42.10000,125000
01/18/2008,0000,41.80000,42.50000,41.70000,42.50000,134000
01/21/2008,0000,42.45000,42.95000,42.20000,42.30000,106000
01/22/2008,0000,41.50000,41.50000,40.00000,40.20000,493000
01/23/2008,0000,40.50000,41.00000,39.50000,40.00000,386000
01/24/2008,0000,40.50000,41.00000,39.50000,39.90000,387000
01/25/2008,0000,40.00000,41.50000,40.00000,41.30000,128000
01/28/2008,0000,41.30000,41.40000,40.00000,40.30000,202000
01/29/2008,0000,41.00000,41.00000,40.10000,40.35000,171000
01/30/2008,0000,40.50000,41.90000,40.40000,41.40000,138000
01/31/2008,0000,41.90000,42.60000,41.30000,41.40000,320000
02/01/2008,0000,41.40000,41.90000,41.20000,41.35000,177000
02/12/2008,0000,41.50000,41.80000,40.10000,40.10000,79000
02/13/2008,0000,40.50000,41.10000,40.20000,40.20000,128000
02/14/2008,0000,41.00000,41.70000,40.60000,41.70000,80000
02/15/2008,0000,41.60000,42.50000,41.30000,42.40000,122000
02/18/2008,0000,42.40000,42.80000,42.25000,42.25000,78000
02/19/2008,0000,43.00000,43.00000,42.25000,42.50000,102000
02/20/2008,0000,42.40000,42.60000,42.05000,42.40000,101000
02/21/2008,0000,42.60000,44.40000,42.60000,44.10000,543000
02/22/2008,0000,43.80000,44.00000,43.20000,43.60000,118000
02/25/2008,0000,44.00000,44.20000,43.50000,43.60000,255000
02/26/2008,0000,43.10000,43.80000,43.10000,43.30000,171000
02/27/2008,0000,43.50000,43.75000,43.10000,43.30000,148000
02/29/2008,0000,43.00000,43.30000,42.95000,43.10000,213000
03/03/2008,0000,42.70000,42.70000,42.10000,42.70000,140000
03/04/2008,0000,42.70000,43.50000,42.60000,43.30000,118000
03/05/2008,0000,43.30000,43.80000,43.10000,43.10000,158000
03/06/2008,0000,43.80000,44.80000,43.80000,44.50000,344000
03/07/2008,0000,44.20000,44.65000,43.80000,44.30000,287000
03/10/2008,0000,44.15000,45.20000,44.00000,44.40000,252000
03/11/2008,0000,44.00000,44.80000,44.00000,44.80000,121000
03/12/2008,0000,45.20000,45.50000,44.50000,44.50000,217000
03/13/2008,0000,44.50000,44.95000,44.40000,44.60000,182000
03/14/2008,0000,45.00000,45.50000,44.60000,44.85000,231000
03/18/2008,0000,44.40000,44.80000,44.00000,44.70000,150000
03/19/2008,0000,45.20000,45.20000,44.00000,44.00000,192000
03/20/2008,0000,44.00000,44.50000,43.95000,44.20000,176000
03/21/2008,0000,44.35000,44.85000,44.35000,44.50000,94000
03/25/2008,0000,45.20000,45.30000,44.60000,45.25000,90000
03/26/2008,0000,45.45000,45.80000,45.45000,45.50000,127000
03/27/2008,0000,45.50000,45.50000,45.00000,45.50000,94000
03/28/2008,0000,45.30000,46.00000,45.20000,46.00000,94000
03/31/2008,0000,45.60000,46.50000,45.60000,46.50000,154000
04/01/2008,0000,47.00000,47.20000,46.50000,46.85000,247000
04/02/2008,0000,47.00000,47.40000,46.80000,47.40000,239000
04/03/2008,0000,47.80000,48.00000,47.40000,48.00000,161000
04/07/2008,0000,48.00000,48.70000,48.00000,48.50000,161000
04/08/2008,0000,48.50000,48.50000,47.80000,48.10000,131000
04/09/2008,0000,48.10000,48.30000,47.40000,47.90000,180000
04/10/2008,0000,47.80000,47.80000,47.10000,47.50000,110000
04/11/2008,0000,47.50000,47.50000,46.80000,47.35000,269000
04/14/2008,0000,47.35000,47.35000,46.35000,46.50000,142000
04/15/2008,0000,46.50000,47.00000,46.30000,46.60000,197000
04/16/2008,0000,47.00000,47.20000,46.50000,46.80000,50000
04/17/2008,0000,47.10000,48.00000,46.85000,47.50000,134000
04/18/2008,0000,48.20000,48.20000,47.00000,48.00000,183000
04/21/2008,0000,48.20000,48.60000,47.70000,47.90000,118000
04/22/2008,0000,47.90000,51.00000,47.60000,50.20000,566000
04/23/2008,0000,52.40000,52.60000,50.80000,51.50000,1357000
04/24/2008,0000,51.50000,52.40000,50.40000,50.60000,404000
04/25/2008,0000,50.90000,51.00000,48.50000,49.00000,370000
04/28/2008,0000,49.10000,49.10000,48.10000,48.50000,122000
04/29/2008,0000,48.00000,48.50000,47.80000,48.20000,229000
04/30/2008,0000,48.00000,48.40000,47.30000,48.20000,201000
05/02/2008,0000,48.50000,48.90000,48.00000,48.40000,171000
05/05/2008,0000,48.35000,48.80000,47.25000,48.80000,181000
05/06/2008,0000,48.80000,49.50000,48.80000,49.00000,156000
05/07/2008,0000,49.10000,49.70000,49.10000,49.25000,109000
05/08/2008,0000,49.25000,49.25000,48.45000,48.90000,46000
05/09/2008,0000,48.90000,48.90000,47.80000,48.00000,162000
05/12/2008,0000,48.00000,48.00000,47.50000,47.50000,118000
05/13/2008,0000,47.55000,48.20000,47.50000,47.80000,146000
05/14/2008,0000,47.80000,48.60000,47.80000,47.80000,242000
05/15/2008,0000,48.00000,48.80000,47.80000,48.10000,270000
05/16/2008,0000,48.80000,48.80000,48.25000,48.35000,143000
05/19/2008,0000,48.50000,48.70000,48.40000,48.50000,218000
05/20/2008,0000,48.65000,48.70000,48.40000,48.45000,160000
05/21/2008,0000,48.30000,48.65000,48.30000,48.65000,122000
05/22/2008,0000,48.50000,49.30000,48.30000,48.90000,135000
05/23/2008,0000,49.00000,49.60000,48.70000,49.10000,195000
05/26/2008,0000,49.10000,49.10000,48.10000,48.10000,217000
05/27/2008,0000,48.50000,48.50000,47.60000,47.90000,103000
05/28/2008,0000,48.00000,48.30000,47.50000,47.55000,94000
05/29/2008,0000,47.55000,48.40000,47.55000,47.65000,80000
05/30/2008,0000,47.80000,47.80000,46.80000,47.30000,116000
06/02/2008,0000,47.35000,47.35000,47.20000,47.30000,33000
06/03/2008,0000,47.20000,47.30000,46.80000,47.20000,59000
06/04/2008,0000,47.00000,47.30000,46.70000,47.25000,54000
06/05/2008,0000,46.90000,47.50000,46.90000,47.50000,51000
06/06/2008,0000,47.50000,49.00000,47.50000,48.55000,260000
06/10/2008,0000,49.00000,49.00000,47.80000,47.90000,91000
06/11/2008,0000,48.00000,48.00000,47.00000,47.00000,100000
06/12/2008,0000,46.70000,46.70000,44.65000,45.20000,256000
06/13/2008,0000,45.20000,45.90000,45.20000,45.90000,54000
06/16/2008,0000,45.90000,46.50000,45.30000,46.00000,42000
06/17/2008,0000,46.00000,46.20000,45.50000,45.60000,27000
06/18/2008,0000,45.50000,46.55000,45.50000,46.40000,56000
06/19/2008,0000,45.50000,46.50000,45.50000,46.40000,31000
06/20/2008,0000,46.40000,46.50000,45.00000,46.00000,62000
06/23/2008,0000,45.00000,45.80000,45.00000,45.60000,37000
06/24/2008,0000,45.60000,45.60000,44.80000,44.80000,71000
06/25/2008,0000,44.90000,44.90000,44.40000,44.80000,60000
06/26/2008,0000,45.00000,45.50000,44.80000,45.30000,67000
06/27/2008,0000,43.00000,44.80000,43.00000,43.30000,112000
06/30/2008,0000,43.00000,43.40000,42.00000,42.20000,100000
07/01/2008,0000,42.40000,43.00000,41.50000,42.30000,118000
07/02/2008,0000,42.30000,42.50000,42.10000,42.45000,194000
07/03/2008,0000,42.35000,43.90000,41.70000,43.90000,63000
07/04/2008,0000,44.40000,44.60000,43.20000,44.20000,121000
07/07/2008,0000,41.60000,44.00000,41.60000,44.00000,55000
07/08/2008,0000,43.50000,44.10000,42.60000,43.00000,75000
07/09/2008,0000,43.00000,43.90000,42.70000,42.70000,69000
07/10/2008,0000,42.20000,43.10000,42.20000,43.00000,68000
07/11/2008,0000,43.00000,43.70000,42.50000,43.60000,75000
07/14/2008,0000,43.50000,43.70000,43.40000,43.55000,63000
07/15/2008,0000,43.40000,43.45000,42.00000,42.00000,94000
07/16/2008,0000,42.00000,42.30000,41.50000,42.00000,119000
07/17/2008,0000,42.50000,43.00000,42.40000,43.00000,77000
07/18/2008,0000,43.30000,43.30000,42.00000,42.00000,93000
07/21/2008,0000,42.10000,43.30000,42.10000,42.60000,88000
07/22/2008,0000,42.40000,42.90000,42.40000,42.70000,92000
07/23/2008,0000,43.10000,44.00000,43.00000,44.00000,210000
07/24/2008,0000,44.20000,44.30000,43.90000,44.00000,88000
07/25/2008,0000,43.30000,43.80000,43.30000,43.80000,62000
07/29/2008,0000,43.10000,43.90000,43.10000,43.90000,59000
07/30/2008,0000,44.00000,44.20000,43.50000,43.50000,57000
07/31/2008,0000,43.60000,44.00000,42.70000,43.00000,72000
08/01/2008,0000,42.00000,43.00000,42.00000,42.50000,128000
08/04/2008,0000,42.50000,42.60000,42.00000,42.30000,86000
08/05/2008,0000,42.30000,42.30000,41.50000,41.60000,97000
08/06/2008,0000,42.00000,43.00000,42.00000,42.30000,198000
08/07/2008,0000,42.40000,42.90000,42.10000,42.50000,136000
08/08/2008,0000,42.50000,44.50000,42.50000,44.50000,242000
08/11/2008,0000,45.50000,47.30000,45.40000,46.70000,637000
08/12/2008,0000,47.00000,47.00000,46.00000,46.70000,323000
08/13/2008,0000,46.70000,46.70000,45.90000,46.25000,577000
08/14/2008,0000,44.00000,44.00000,43.05000,43.05000,416000
08/15/2008,0000,43.20000,43.25000,42.00000,42.00000,148000
08/18/2008,0000,42.00000,42.50000,41.05000,41.20000,185000
08/19/2008,0000,40.80000,41.40000,40.70000,41.40000,74000
08/20/2008,0000,40.50000,41.40000,40.50000,41.25000,47000
08/21/2008,0000,41.40000,41.50000,40.70000,41.35000,63000
08/22/2008,0000,41.35000,41.35000,40.40000,41.00000,106000
08/25/2008,0000,41.05000,41.20000,40.50000,40.70000,163000
08/26/2008,0000,40.50000,40.70000,40.05000,40.70000,47000
08/27/2008,0000,40.70000,41.95000,40.50000,41.50000,224000
08/28/2008,0000,41.50000,41.60000,41.05000,41.20000,91000
08/29/2008,0000,41.40000,41.90000,41.00000,41.30000,94000
09/01/2008,0000,41.30000,41.30000,40.70000,40.95000,86000
09/02/2008,0000,40.95000,41.10000,40.50000,40.50000,88000
09/03/2008,0000,40.10000,40.60000,39.75000,39.80000,150000
09/04/2008,0000,39.70000,39.90000,39.15000,39.40000,114000
09/05/2008,0000,38.75000,38.95000,37.20000,37.90000,285000
09/08/2008,0000,38.10000,39.80000,38.10000,39.75000,188000
09/09/2008,0000,39.70000,39.70000,38.10000,38.80000,80000
09/10/2008,0000,38.80000,39.50000,38.80000,39.30000,76000
09/11/2008,0000,39.30000,39.40000,38.00000,38.80000,100000
09/12/2008,0000,38.80000,39.05000,38.20000,39.05000,91000
09/15/2008,0000,38.80000,39.05000,36.55000,37.80000,199000
09/16/2008,0000,36.50000,37.00000,35.20000,35.20000,183000
09/17/2008,0000,35.50000,37.00000,34.70000,34.70000,147000
09/18/2008,0000,32.60000,34.70000,32.30000,34.70000,505000
09/19/2008,0000,34.70000,36.50000,33.50000,36.30000,202000
09/22/2008,0000,36.30000,36.50000,35.40000,36.20000,129000
09/23/2008,0000,35.90000,36.40000,35.10000,36.40000,129000
09/24/2008,0000,36.00000,36.55000,35.95000,36.10000,59000
09/25/2008,0000,35.80000,36.30000,35.60000,35.60000,54000
09/26/2008,0000,35.60000,36.00000,35.15000,35.60000,71000
09/30/2008,0000,33.15000,34.40000,33.15000,34.30000,120000
10/01/2008,0000,34.90000,36.00000,34.50000,36.00000,58000
10/02/2008,0000,35.80000,36.70000,35.30000,35.90000,54000
10/03/2008,0000,35.90000,37.00000,34.30000,36.80000,149000
10/06/2008,0000,36.50000,36.50000,34.55000,36.20000,129000
10/07/2008,0000,35.00000,36.05000,34.90000,35.60000,78000
10/08/2008,0000,35.50000,35.50000,33.20000,35.50000,140000
10/09/2008,0000,35.20000,35.20000,33.30000,34.00000,115000
10/13/2008,0000,32.85000,33.40000,32.85000,32.85000,117000
10/14/2008,0000,34.10000,34.50000,33.60000,34.00000,397000
10/15/2008,0000,33.60000,33.60000,32.90000,33.50000,151000
10/16/2008,0000,32.35000,32.65000,32.35000,32.35000,110000
10/17/2008,0000,32.50000,32.90000,31.70000,32.30000,110000
10/20/2008,0000,32.00000,32.40000,31.20000,32.40000,87000
10/21/2008,0000,33.00000,33.00000,32.20000,32.40000,106000
10/22/2008,0000,31.90000,32.40000,31.55000,32.40000,108000
10/23/2008,0000,31.30000,31.55000,31.30000,31.30000,122000
10/24/2008,0000,30.50000,31.00000,30.25000,30.25000,70000
10/27/2008,0000,28.15000,29.85000,28.15000,28.90000,125000
10/28/2008,0000,29.30000,29.40000,27.45000,29.30000,119000
10/29/2008,0000,30.00000,30.60000,29.00000,29.90000,155000
10/30/2008,0000,30.10000,31.95000,30.10000,31.90000,188000
10/31/2008,0000,32.00000,32.00000,30.60000,31.85000,164000
11/03/2008,0000,31.85000,32.30000,31.20000,32.30000,160000
11/04/2008,0000,32.30000,32.30000,31.40000,31.70000,75000
11/05/2008,0000,31.90000,31.90000,29.50000,31.55000,249000
11/06/2008,0000,30.50000,30.75000,29.60000,29.65000,84000
11/07/2008,0000,29.85000,30.50000,29.70000,30.15000,72000
11/10/2008,0000,30.45000,30.45000,29.50000,29.90000,83000
11/11/2008,0000,30.00000,30.00000,29.00000,29.60000,129000
11/12/2008,0000,29.50000,30.05000,29.50000,29.85000,38000
11/13/2008,0000,29.50000,29.50000,28.50000,29.10000,56000
11/14/2008,0000,29.30000,29.75000,29.00000,29.20000,50000
11/17/2008,0000,28.90000,29.20000,27.80000,29.20000,193000
11/18/2008,0000,28.20000,28.50000,27.20000,28.25000,254000
11/19/2008,0000,26.55000,27.75000,26.35000,27.70000,201000
11/20/2008,0000,26.80000,26.90000,26.00000,26.20000,98000
11/21/2008,0000,25.00000,27.35000,25.00000,27.35000,92000
11/24/2008,0000,27.00000,27.65000,26.05000,27.65000,57000
11/25/2008,0000,27.70000,28.20000,27.50000,28.00000,56000
11/26/2008,0000,27.80000,28.45000,27.60000,27.90000,48000
11/27/2008,0000,27.50000,28.80000,27.50000,28.80000,104000
11/28/2008,0000,28.50000,28.70000,28.00000,28.70000,64000
12/01/2008,0000,28.50000,28.95000,28.10000,28.95000,47000
12/02/2008,0000,28.10000,28.40000,27.30000,28.25000,53000
12/03/2008,0000,28.50000,28.50000,27.50000,27.70000,52000
12/04/2008,0000,28.00000,28.20000,27.50000,28.20000,69000
12/05/2008,0000,28.15000,28.50000,28.15000,28.30000,50000
12/08/2008,0000,28.50000,29.25000,28.50000,29.00000,77000
12/09/2008,0000,29.50000,30.10000,28.80000,29.70000,192000
12/10/2008,0000,29.50000,30.05000,29.30000,30.00000,138000
12/11/2008,0000,30.00000,30.00000,29.20000,30.00000,123000
12/12/2008,0000,29.70000,29.80000,28.70000,29.45000,83000
12/15/2008,0000,29.60000,29.90000,29.20000,29.20000,52000
12/16/2008,0000,29.40000,29.40000,28.95000,28.95000,33000
12/17/2008,0000,29.00000,29.50000,28.70000,28.80000,81000
12/18/2008,0000,28.80000,28.80000,28.50000,28.55000,132000
12/19/2008,0000,28.50000,28.60000,27.90000,28.45000,247000
12/22/2008,0000,28.45000,28.45000,27.90000,28.00000,87000
12/23/2008,0000,28.00000,28.00000,27.00000,27.40000,115000
12/24/2008,0000,27.30000,27.40000,27.00000,27.00000,86000
12/25/2008,0000,27.00000,27.30000,27.00000,27.25000,55000
12/26/2008,0000,27.00000,27.50000,27.00000,27.30000,53000
12/29/2008,0000,27.30000,27.30000,26.80000,27.00000,56000
12/30/2008,0000,27.00000,27.90000,27.00000,27.55000,109000
12/31/2008,0000,27.55000,27.55000,27.05000,27.10000,92000
01/05/2009,0000,27.35000,28.00000,27.35000,27.70000,206000
01/06/2009,0000,27.50000,27.90000,27.50000,27.70000,99000
01/07/2009,0000,28.00000,29.60000,27.80000,29.60000,591000
01/08/2009,0000,29.60000,29.60000,28.30000,28.30000,206000
01/09/2009,0000,28.30000,30.25000,28.30000,30.25000,302000
01/12/2009,0000,30.00000,30.05000,29.60000,29.85000,117000
01/13/2009,0000,29.10000,30.00000,29.10000,29.80000,108000
01/14/2009,0000,30.15000,30.60000,30.00000,30.05000,118000
01/15/2009,0000,29.10000,29.80000,29.10000,29.30000,86000
01/16/2009,0000,29.90000,29.90000,29.30000,29.45000,70000
01/19/2009,0000,29.55000,29.80000,29.55000,29.75000,39000
01/20/2009,0000,29.75000,29.75000,29.30000,29.60000,49000
01/21/2009,0000,29.00000,29.55000,29.00000,29.55000,69000
02/02/2009,0000,29.80000,29.80000,29.10000,29.50000,73000
02/03/2009,0000,29.80000,30.35000,29.80000,30.05000,46000
02/04/2009,0000,30.50000,30.75000,30.25000,30.30000,83000
02/05/2009,0000,29.50000,30.30000,29.50000,30.20000,44000
02/06/2009,0000,31.00000,32.25000,31.00000,31.80000,283000
02/09/2009,0000,32.25000,33.00000,31.80000,32.00000,129000
02/10/2009,0000,32.00000,32.10000,31.65000,32.10000,48000
02/11/2009,0000,31.10000,32.50000,31.10000,32.50000,126000
02/12/2009,0000,32.40000,32.75000,32.20000,32.20000,114000
02/13/2009,0000,32.00000,33.50000,32.00000,33.15000,102000
02/16/2009,0000,33.15000,33.50000,32.90000,33.20000,46000
02/17/2009,0000,33.00000,33.00000,32.20000,32.40000,97000
02/18/2009,0000,31.90000,32.20000,31.80000,32.00000,54000
02/19/2009,0000,32.00000,32.30000,32.00000,32.30000,50000
02/20/2009,0000,32.20000,32.20000,31.90000,32.10000,22000
02/23/2009,0000,32.00000,32.80000,31.80000,32.80000,56000
02/24/2009,0000,32.00000,33.00000,32.00000,33.00000,37000
02/25/2009,0000,33.40000,34.10000,33.00000,33.05000,120000
02/26/2009,0000,33.10000,33.85000,33.10000,33.60000,128000
02/27/2009,0000,33.90000,34.40000,33.60000,34.05000,192000
03/02/2009,0000,34.00000,34.40000,33.50000,34.05000,157000
03/03/2009,0000,33.50000,34.10000,33.30000,34.00000,40000
03/04/2009,0000,34.00000,35.50000,34.00000,35.00000,175000
03/05/2009,0000,35.00000,36.90000,35.00000,35.80000,259000
03/06/2009,0000,35.10000,36.20000,35.10000,35.70000,156000
03/09/2009,0000,36.00000,36.20000,35.30000,35.80000,42000
03/10/2009,0000,36.30000,36.30000,35.70000,35.85000,80000
03/11/2009,0000,36.50000,36.50000,36.05000,36.10000,113000
03/12/2009,0000,36.90000,36.90000,36.30000,36.80000,62000
03/13/2009,0000,37.00000,37.15000,36.50000,36.50000,189000
03/16/2009,0000,36.30000,36.80000,36.30000,36.60000,70000
03/17/2009,0000,36.30000,36.60000,36.30000,36.60000,82000
03/18/2009,0000,36.80000,36.80000,36.30000,36.70000,99000
03/19/2009,0000,36.60000,36.90000,36.45000,36.60000,107000
03/20/2009,0000,36.50000,36.70000,35.90000,36.10000,223000
03/23/2009,0000,36.10000,36.50000,36.10000,36.35000,173000
03/24/2009,0000,36.65000,38.00000,36.65000,37.00000,200000
03/25/2009,0000,37.00000,37.60000,37.00000,37.10000,283000
03/26/2009,0000,37.35000,39.00000,37.30000,38.50000,334000
03/27/2009,0000,39.00000,39.70000,38.60000,39.00000,268000
03/30/2009,0000,38.90000,38.90000,38.40000,38.50000,194000
03/31/2009,0000,38.10000,38.50000,38.00000,38.40000,106000
04/01/2009,0000,38.85000,39.30000,38.80000,39.30000,92000
04/02/2009,0000,39.40000,40.30000,39.40000,39.60000,163000
04/03/2009,0000,40.00000,42.30000,39.40000,42.30000,485000
04/06/2009,0000,42.50000,43.80000,42.30000,43.00000,277000
04/07/2009,0000,42.50000,44.75000,42.00000,44.75000,264000
04/08/2009,0000,44.80000,46.50000,44.75000,45.45000,1175000
04/09/2009,0000,46.00000,46.40000,45.50000,46.20000,569000
04/10/2009,0000,46.20000,46.90000,45.85000,45.90000,362000
04/13/2009,0000,46.50000,47.50000,46.30000,47.40000,496000
04/14/2009,0000,48.00000,49.50000,47.00000,49.50000,635000
04/15/2009,0000,49.50000,50.00000,48.50000,49.50000,542000
04/16/2009,0000,50.00000,50.50000,48.00000,48.00000,553000
04/17/2009,0000,49.40000,49.50000,45.20000,46.50000,851000
04/20/2009,0000,46.40000,48.30000,46.30000,47.50000,410000
04/21/2009,0000,47.40000,49.50000,47.40000,48.55000,428000
04/22/2009,0000,48.55000,49.00000,48.10000,48.65000,240000
04/23/2009,0000,48.15000,49.30000,48.15000,48.70000,336000
04/24/2009,0000,49.00000,49.10000,48.40000,48.70000,376000
04/27/2009,0000,49.00000,49.00000,47.50000,47.50000,400000
04/28/2009,0000,47.50000,47.70000,46.50000,46.50000,357000
04/29/2009,0000,46.50000,46.60000,45.60000,46.00000,408000
04/30/2009,0000,47.00000,49.15000,47.00000,48.80000,583000
05/04/2009,0000,49.50000,49.90000,48.15000,49.15000,644000
05/05/2009,0000,49.30000,52.00000,47.60000,51.10000,1240000
05/06/2009,0000,51.00000,52.60000,50.20000,52.00000,1439000
05/07/2009,0000,52.50000,53.30000,51.60000,52.50000,1329000
05/08/2009,0000,52.50000,52.50000,51.70000,52.30000,492000
05/11/2009,0000,52.30000,52.70000,51.60000,51.60000,618000
05/12/2009,0000,52.30000,53.00000,51.60000,51.80000,1415000
05/13/2009,0000,52.00000,52.80000,51.40000,51.80000,855000
05/14/2009,0000,50.90000,52.30000,50.80000,51.00000,463000
05/15/2009,0000,51.70000,51.90000,51.00000,51.00000,466000
05/18/2009,0000,51.00000,51.60000,50.40000,50.40000,391000
05/19/2009,0000,51.00000,51.40000,50.30000,50.40000,414000
05/20/2009,0000,50.40000,50.80000,49.90000,50.10000,458000
05/21/2009,0000,50.00000,52.50000,49.90000,51.50000,720000
05/22/2009,0000,51.50000,51.90000,50.80000,51.30000,487000
05/25/2009,0000,51.50000,52.00000,50.80000,51.00000,451000
05/26/2009,0000,51.50000,51.50000,50.10000,50.30000,289000
05/27/2009,0000,50.60000,51.50000,50.30000,51.00000,465000
06/01/2009,0000,51.00000,51.70000,51.00000,51.20000,536000
06/02/2009,0000,52.00000,53.00000,51.60000,51.70000,1138000
06/03/2009,0000,51.70000,51.70000,50.40000,50.60000,702000
06/04/2009,0000,51.70000,52.00000,50.60000,50.80000,931000
06/05/2009,0000,51.40000,51.40000,50.50000,50.60000,690000
06/08/2009,0000,51.80000,51.80000,49.90000,50.00000,504000
06/09/2009,0000,50.00000,50.50000,48.70000,48.80000,648000
06/10/2009,0000,49.60000,51.40000,48.70000,50.70000,694000
06/11/2009,0000,51.60000,51.60000,50.00000,50.80000,537000
06/12/2009,0000,51.00000,51.00000,49.80000,49.80000,283000
06/15/2009,0000,49.30000,49.30000,47.30000,47.55000,456000
06/16/2009,0000,47.20000,48.00000,46.55000,47.80000,242000
06/17/2009,0000,48.40000,48.60000,47.00000,47.10000,276000
06/18/2009,0000,47.10000,47.80000,46.50000,46.55000,281000
06/19/2009,0000,46.50000,47.70000,46.50000,47.50000,115000
06/22/2009,0000,47.50000,48.00000,47.00000,48.00000,157000
06/23/2009,0000,47.50000,48.35000,47.30000,47.55000,188000
06/24/2009,0000,47.60000,48.30000,47.55000,48.00000,177000
06/25/2009,0000,48.00000,48.90000,48.00000,48.10000,137000
06/26/2009,0000,48.50000,48.50000,48.00000,48.10000,256000
06/29/2009,0000,48.20000,49.30000,48.00000,48.60000,330000
06/30/2009,0000,49.30000,49.30000,48.60000,48.85000,122000
07/01/2009,0000,48.70000,49.15000,48.70000,49.00000,98000
07/02/2009,0000,49.00000,50.00000,49.00000,49.50000,211000
07/03/2009,0000,49.20000,50.10000,49.00000,49.80000,108000
07/06/2009,0000,49.80000,51.10000,49.80000,50.50000,333000
07/07/2009,0000,50.90000,50.90000,50.10000,50.40000,260000
07/08/2009,0000,50.40000,50.40000,49.60000,49.80000,211000
07/09/2009,0000,50.00000,50.40000,49.80000,50.00000,223000
07/10/2009,0000,50.20000,50.20000,49.80000,49.80000,235000
07/13/2009,0000,50.00000,50.40000,48.95000,49.00000,140000
07/14/2009,0000,49.20000,52.40000,49.20000,52.40000,1229000
07/15/2009,0000,52.90000,54.00000,52.80000,52.80000,1492000
07/16/2009,0000,53.20000,53.30000,51.90000,52.00000,668000
07/17/2009,0000,53.00000,53.00000,51.50000,52.50000,304000
07/20/2009,0000,53.00000,54.80000,52.70000,54.30000,1156000
07/21/2009,0000,54.60000,54.90000,53.30000,53.50000,659000
07/22/2009,0000,53.90000,54.00000,53.10000,53.40000,504000
07/23/2009,0000,53.50000,54.80000,53.40000,53.80000,400000
07/24/2009,0000,54.10000,56.40000,53.90000,55.50000,1523000
07/27/2009,0000,56.10000,56.10000,55.00000,55.00000,729000
07/28/2009,0000,55.20000,56.00000,55.00000,55.30000,420000
07/29/2009,0000,55.40000,56.50000,55.20000,56.50000,844000
07/30/2009,0000,56.70000,58.50000,56.50000,57.70000,2157000
07/31/2009,0000,59.50000,61.70000,59.30000,61.70000,3936000
08/03/2009,0000,63.50000,66.00000,63.50000,64.60000,3483000
08/04/2009,0000,64.60000,64.60000,61.10000,61.60000,2229000
08/05/2009,0000,62.40000,64.40000,62.00000,62.90000,1472000
08/06/2009,0000,63.20000,64.80000,61.50000,64.30000,1404000
08/10/2009,0000,64.30000,64.60000,61.00000,64.00000,1171000
08/11/2009,0000,64.00000,65.40000,63.00000,65.20000,1081000
08/12/2009,0000,65.20000,65.70000,64.50000,65.50000,1109000
08/13/2009,0000,65.80000,66.50000,65.00000,65.70000,1160000
08/14/2009,0000,66.00000,68.50000,65.80000,67.00000,1570000
08/17/2009,0000,66.80000,67.50000,65.30000,65.50000,1936000
08/18/2009,0000,61.50000,63.00000,60.10000,60.20000,1986000
08/19/2009,0000,60.50000,61.20000,58.50000,59.20000,1103000
08/20/2009,0000,59.20000,59.20000,56.40000,57.10000,967000
08/21/2009,0000,57.50000,59.20000,57.00000,58.00000,888000
08/24/2009,0000,59.00000,59.50000,58.30000,58.40000,624000
08/25/2009,0000,58.00000,58.40000,56.60000,56.60000,422000
08/26/2009,0000,57.00000,57.70000,56.70000,56.80000,562000
08/27/2009,0000,56.60000,57.60000,56.60000,56.60000,301000
08/28/2009,0000,57.30000,57.30000,56.30000,56.40000,479000
08/31/2009,0000,58.00000,59.00000,57.00000,58.60000,687000
09/01/2009,0000,58.80000,60.50000,58.20000,60.10000,913000
09/02/2009,0000,59.00000,60.50000,59.00000,59.60000,657000
09/03/2009,0000,59.60000,61.90000,59.60000,60.30000,869000
09/04/2009,0000,60.70000,63.00000,60.70000,61.40000,1167000
09/07/2009,0000,62.70000,63.50000,61.60000,62.80000,980000
09/08/2009,0000,63.00000,63.90000,60.50000,60.60000,1349000
09/09/2009,0000,60.50000,61.40000,59.30000,59.70000,675000
09/10/2009,0000,60.10000,60.90000,59.00000,60.00000,701000
09/11/2009,0000,60.90000,61.80000,60.10000,61.40000,674000
09/14/2009,0000,61.40000,62.40000,60.80000,61.50000,662000
09/15/2009,0000,61.40000,63.10000,61.30000,62.80000,854000
09/16/2009,0000,63.00000,63.40000,61.80000,62.00000,973000
09/17/2009,0000,62.60000,62.70000,61.20000,61.30000,1013000
09/18/2009,0000,61.10000,61.90000,61.10000,61.50000,460000
09/21/2009,0000,61.50000,63.80000,61.40000,63.50000,1463000
09/22/2009,0000,63.50000,63.90000,62.20000,62.20000,733000
09/23/2009,0000,62.20000,62.60000,61.00000,61.00000,631000
09/24/2009,0000,61.00000,61.50000,60.30000,60.70000,393000
09/25/2009,0000,60.30000,61.20000,60.20000,61.00000,219000
09/28/2009,0000,61.00000,61.00000,59.60000,59.60000,423000
09/29/2009,0000,60.00000,60.50000,60.00000,60.10000,322000
09/30/2009,0000,60.50000,61.60000,60.20000,61.30000,404000
10/01/2009,0000,61.50000,62.40000,61.50000,61.50000,621000
10/02/2009,0000,61.10000,61.80000,60.90000,61.00000,468000
10/05/2009,0000,61.00000,62.50000,61.00000,62.30000,697000
10/06/2009,0000,63.00000,63.00000,62.00000,62.00000,649000
10/07/2009,0000,62.90000,65.40000,62.00000,63.60000,2144000
10/08/2009,0000,63.90000,63.90000,62.00000,62.00000,765000
10/09/2009,0000,62.50000,62.60000,61.50000,61.70000,397000
10/12/2009,0000,61.80000,62.50000,61.80000,62.20000,266000
10/13/2009,0000,61.80000,62.40000,61.80000,62.30000,274000
10/14/2009,0000,62.30000,65.80000,62.30000,64.80000,2862000
10/15/2009,0000,66.90000,66.90000,64.10000,64.60000,3581000
10/16/2009,0000,64.80000,65.00000,63.30000,63.40000,994000
10/19/2009,0000,63.30000,65.00000,63.20000,65.00000,1020000
10/20/2009,0000,65.50000,65.50000,64.20000,64.30000,811000
10/21/2009,0000,64.50000,64.50000,63.60000,63.70000,638000
10/22/2009,0000,63.70000,64.00000,62.60000,63.00000,604000
10/23/2009,0000,62.50000,63.50000,62.50000,62.70000,379000
10/26/2009,0000,62.70000,63.70000,62.70000,63.00000,322000
10/27/2009,0000,63.60000,63.60000,62.60000,62.80000,238000
10/28/2009,0000,62.60000,63.30000,61.60000,62.00000,525000
10/29/2009,0000,61.50000,61.50000,60.30000,61.30000,794000
10/30/2009,0000,61.30000,63.00000,61.30000,62.00000,601000
11/02/2009,0000,61.60000,62.10000,61.00000,61.70000,264000
11/03/2009,0000,62.10000,62.50000,61.90000,62.00000,232000
11/04/2009,0000,62.70000,62.80000,62.20000,62.70000,228000
11/05/2009,0000,63.10000,64.30000,63.00000,63.00000,764000
11/06/2009,0000,63.70000,64.60000,63.10000,63.10000,589000
11/09/2009,0000,63.30000,63.60000,63.00000,63.00000,275000
11/10/2009,0000,63.40000,63.80000,63.00000,63.20000,236000
11/11/2009,0000,63.20000,63.50000,63.00000,63.20000,312000
11/12/2009,0000,63.50000,63.50000,62.90000,62.90000,314000
11/13/2009,0000,62.80000,63.00000,62.30000,62.40000,307000
11/16/2009,0000,62.40000,63.30000,62.40000,62.80000,349000
11/17/2009,0000,63.20000,63.20000,62.40000,62.50000,208000
11/18/2009,0000,62.50000,63.70000,62.50000,63.00000,629000
11/19/2009,0000,63.50000,63.50000,62.90000,63.00000,328000
11/20/2009,0000,63.00000,64.20000,63.00000,63.40000,609000
11/23/2009,0000,63.50000,63.70000,62.80000,62.80000,290000
11/24/2009,0000,62.80000,63.50000,62.80000,63.00000,205000
11/25/2009,0000,63.00000,64.20000,62.80000,64.10000,572000
11/26/2009,0000,64.60000,66.80000,64.50000,65.00000,2154000
11/27/2009,0000,64.70000,64.70000,63.00000,63.80000,934000
11/30/2009,0000,64.40000,64.50000,63.50000,63.60000,420000
12/01/2009,0000,64.00000,64.00000,63.20000,63.70000,282000
12/02/2009,0000,64.20000,65.70000,64.20000,64.50000,779000
12/03/2009,0000,64.70000,64.80000,63.60000,64.60000,509000
12/04/2009,0000,65.00000,65.00000,63.50000,63.50000,353000
12/07/2009,0000,63.80000,64.50000,63.50000,64.00000,518000
12/08/2009,0000,64.00000,64.50000,63.50000,63.50000,425000
12/09/2009,0000,63.50000,64.40000,63.20000,64.30000,352000
12/11/2009,0000,63.20000,63.70000,63.20000,63.60000,265000
12/14/2009,0000,62.80000,64.00000,62.80000,64.00000,214000
12/15/2009,0000,64.40000,65.20000,63.80000,64.50000,737000
12/16/2009,0000,64.90000,66.80000,64.00000,66.80000,1737000
12/17/2009,0000,67.00000,67.00000,64.00000,64.50000,968000
12/18/2009,0000,64.70000,64.70000,63.80000,64.00000,304000
12/21/2009,0000,64.00000,66.60000,64.00000,66.00000,1243000
12/22/2009,0000,66.00000,66.00000,65.00000,65.80000,588000
12/23/2009,0000,66.00000,66.70000,65.50000,66.40000,569000
12/25/2009,0000,67.40000,67.50000,66.40000,66.60000,488000
04/02/2007,0000,45.40000,46.10000,45.15000,45.20000,932800
04/03/2007,0000,45.00000,45.40000,45.00000,45.00000,418000
04/04/2007,0000,45.00000,45.30000,44.70000,44.75000,333600
04/09/2007,0000,44.75000,45.50000,44.75000,45.10000,423100
04/10/2007,0000,45.00000,45.10000,44.60000,44.60000,303700
04/11/2007,0000,44.60000,45.20000,44.60000,44.70000,155400
04/12/2007,0000,44.75000,45.00000,44.70000,44.70000,184300
04/13/2007,0000,45.00000,46.20000,44.70000,46.20000,1152100
04/16/2007,0000,46.00000,46.30000,45.30000,45.35000,854600
04/17/2007,0000,45.70000,45.70000,44.00000,44.00000,597100
04/18/2007,0000,44.50000,45.10000,44.00000,44.50000,260400
04/19/2007,0000,44.50000,45.10000,44.50000,44.70000,230600
04/20/2007,0000,45.30000,45.50000,45.00000,45.30000,291300
04/23/2007,0000,46.00000,46.00000,44.90000,45.40000,545700
04/24/2007,0000,45.50000,45.50000,45.00000,45.40000,248100
04/25/2007,0000,45.40000,45.50000,45.05000,45.40000,189400
04/26/2007,0000,45.80000,46.80000,45.50000,46.20000,1249900
04/27/2007,0000,46.25000,46.40000,45.60000,45.80000,434500
04/30/2007,0000,46.00000,46.00000,44.70000,44.80000,320200
05/02/2007,0000,44.80000,45.00000,44.60000,44.60000,191500
05/03/2007,0000,44.60000,44.90000,43.60000,44.00000,393300
05/04/2007,0000,44.10000,44.60000,44.00000,44.60000,221300
05/07/2007,0000,44.60000,44.60000,44.05000,44.50000,327400
05/08/2007,0000,44.40000,45.20000,44.40000,44.90000,252200
05/09/2007,0000,45.00000,45.00000,44.25000,44.90000,264600
05/10/2007,0000,44.35000,45.00000,44.35000,44.80000,172900
05/11/2007,0000,44.80000,44.80000,44.50000,44.60000,115300
05/14/2007,0000,44.50000,44.90000,44.00000,44.15000,162600
05/15/2007,0000,44.15000,44.20000,43.80000,44.15000,234700
05/16/2007,0000,44.15000,44.50000,44.00000,44.30000,74100
05/17/2007,0000,44.30000,44.50000,43.90000,44.00000,184300
05/18/2007,0000,44.20000,44.25000,43.80000,44.00000,245000
05/21/2007,0000,44.00000,44.30000,43.70000,44.00000,152300
05/22/2007,0000,44.00000,44.80000,44.00000,44.50000,276900
05/23/2007,0000,44.50000,44.90000,44.50000,44.75000,324300
05/24/2007,0000,44.75000,45.70000,44.75000,45.50000,535400
05/25/2007,0000,45.50000,46.20000,45.05000,45.90000,631100
05/28/2007,0000,46.50000,48.45000,46.50000,47.50000,2331100
05/29/2007,0000,47.80000,47.80000,46.70000,47.00000,805100
05/30/2007,0000,46.80000,46.80000,46.15000,46.20000,405600
05/31/2007,0000,46.60000,47.00000,46.30000,46.35000,509600
06/01/2007,0000,46.60000,46.90000,46.00000,46.50000,520900
06/04/2007,0000,46.70000,47.00000,46.15000,46.20000,440600
06/05/2007,0000,46.20000,48.30000,45.60000,48.30000,1245800
06/06/2007,0000,48.70000,50.40000,48.00000,48.00000,2131300
06/07/2007,0000,48.00000,48.50000,47.60000,48.00000,518900
06/08/2007,0000,47.80000,49.05000,47.50000,48.10000,447800
06/11/2007,0000,49.00000,49.05000,48.60000,48.70000,537400
06/12/2007,0000,50.00000,52.10000,50.00000,52.10000,2845900
06/13/2007,0000,52.60000,52.70000,51.50000,51.70000,1748300
06/14/2007,0000,52.00000,53.20000,51.00000,51.00000,1679300
06/15/2007,0000,52.00000,53.70000,51.70000,51.90000,1640200
06/20/2007,0000,53.00000,53.20000,51.00000,51.00000,801000
06/21/2007,0000,50.60000,52.40000,50.60000,51.80000,771200
06/22/2007,0000,52.20000,53.20000,52.20000,52.30000,935900
06/25/2007,0000,53.40000,55.00000,52.60000,53.50000,1278800
06/26/2007,0000,54.00000,54.20000,52.00000,52.00000,1001800
06/27/2007,0000,52.00000,52.40000,51.20000,51.50000,665100
06/28/2007,0000,52.10000,53.00000,52.00000,52.20000,733100
06/29/2007,0000,53.30000,55.80000,53.20000,55.30000,4598300
07/02/2007,0000,55.50000,55.50000,54.00000,54.20000,1205700
07/03/2007,0000,54.50000,55.40000,54.30000,54.50000,768100
07/04/2007,0000,55.00000,56.10000,53.70000,55.20000,2122000
07/05/2007,0000,56.10000,56.50000,55.20000,55.20000,1164500
07/06/2007,0000,56.50000,56.70000,55.50000,56.30000,1837900
07/09/2007,0000,56.80000,59.00000,56.80000,58.00000,1956300
07/10/2007,0000,57.40000,58.50000,57.00000,57.20000,997700
07/11/2007,0000,56.40000,57.00000,56.00000,56.30000,959600
07/12/2007,0000,56.30000,57.20000,56.30000,56.40000,820600
07/13/2007,0000,57.00000,58.40000,56.50000,57.40000,1810100
07/16/2007,0000,58.00000,59.80000,57.60000,58.20000,2352700
07/17/2007,0000,59.00000,59.90000,57.10000,59.00000,1650500
07/18/2007,0000,59.00000,60.00000,57.60000,57.80000,1129500
07/19/2007,0000,57.90000,58.60000,57.50000,57.50000,546700
07/20/2007,0000,58.00000,59.30000,57.50000,58.60000,1360100
07/23/2007,0000,58.50000,58.50000,57.60000,58.20000,934900
07/24/2007,0000,58.20000,58.90000,57.20000,57.40000,1070800
07/25/2007,0000,57.10000,60.00000,56.80000,60.00000,2202300
07/26/2007,0000,61.00000,64.20000,60.80000,62.40000,4940200
07/27/2007,0000,61.00000,63.60000,60.60000,61.00000,2189000
07/30/2007,0000,61.00000,62.30000,60.20000,61.80000,1394100
07/31/2007,0000,62.90000,63.70000,61.70000,61.80000,1266400
08/01/2007,0000,61.80000,64.20000,61.60000,63.30000,1997500
08/02/2007,0000,64.50000,66.00000,61.80000,62.40000,1930500
08/03/2007,0000,64.20000,66.70000,62.80000,63.10000,6462000
08/06/2007,0000,62.00000,64.00000,58.80000,63.00000,2683200
08/07/2007,0000,63.90000,63.90000,61.70000,61.70000,1194300
08/08/2007,0000,63.00000,63.70000,62.40000,63.10000,1522800
08/09/2007,0000,63.50000,64.20000,63.20000,63.30000,1362200
08/10/2007,0000,62.30000,63.60000,62.10000,63.50000,574500
08/14/2007,0000,63.20000,63.20000,61.30000,61.30000,942100
08/15/2007,0000,60.50000,60.90000,57.10000,57.10000,1397200
08/16/2007,0000,56.00000,56.20000,53.20000,53.90000,1513500
08/17/2007,0000,54.00000,54.80000,51.60000,53.50000,976000
08/20/2007,0000,55.80000,57.20000,55.20000,56.90000,829800
08/21/2007,0000,57.00000,59.00000,56.80000,57.80000,1366300
08/22/2007,0000,53.80000,54.60000,52.50000,53.60000,1327000
08/23/2007,0000,55.00000,56.10000,54.10000,55.50000,924000
08/24/2007,0000,55.50000,56.80000,55.50000,56.10000,723000
08/27/2007,0000,56.80000,57.50000,56.40000,56.50000,369000
08/28/2007,0000,56.60000,57.00000,55.30000,56.20000,254000
08/29/2007,0000,54.20000,55.80000,54.20000,55.70000,227000
08/30/2007,0000,56.80000,57.20000,56.50000,56.50000,401000
08/31/2007,0000,57.20000,58.00000,57.00000,57.80000,514000
09/03/2007,0000,58.00000,61.20000,57.80000,60.70000,1711000
09/04/2007,0000,61.50000,62.90000,60.70000,62.90000,3366000
09/05/2007,0000,62.80000,62.90000,60.50000,60.70000,1354000
09/06/2007,0000,60.00000,62.10000,59.70000,61.30000,1544000
09/07/2007,0000,62.00000,62.20000,60.90000,61.00000,691000
09/10/2007,0000,60.50000,62.00000,59.70000,60.70000,529000
09/11/2007,0000,60.00000,61.40000,60.00000,61.40000,695000
09/12/2007,0000,61.40000,62.00000,61.00000,61.00000,787000
09/13/2007,0000,61.20000,61.20000,60.30000,60.30000,353000
09/14/2007,0000,60.50000,61.00000,60.00000,60.10000,295000
09/17/2007,0000,61.00000,61.00000,59.80000,60.20000,332000
09/19/2007,0000,60.60000,60.70000,58.00000,58.80000,633000
09/20/2007,0000,59.30000,60.00000,59.10000,59.80000,519000
09/21/2007,0000,60.00000,61.50000,60.00000,61.50000,469000
09/26/2007,0000,62.00000,62.50000,61.50000,61.90000,729000
09/27/2007,0000,62.10000,63.30000,61.60000,62.30000,1810000
09/28/2007,0000,62.80000,62.80000,61.60000,61.70000,478000
10/01/2007,0000,61.80000,63.40000,61.80000,62.20000,617000
10/02/2007,0000,63.00000,63.30000,62.20000,62.20000,548000
10/03/2007,0000,62.30000,62.50000,61.30000,61.60000,319000
10/04/2007,0000,61.60000,62.00000,60.40000,60.40000,737000
10/05/2007,0000,60.40000,60.70000,59.80000,60.60000,550000
10/08/2007,0000,60.80000,61.20000,60.50000,60.50000,298000
10/09/2007,0000,60.50000,60.50000,59.20000,59.50000,274000
10/11/2007,0000,59.60000,60.50000,59.50000,59.80000,184000
10/12/2007,0000,59.80000,59.80000,58.10000,58.20000,367000
10/15/2007,0000,58.20000,59.00000,56.70000,57.10000,421000
10/16/2007,0000,56.20000,58.80000,56.20000,58.40000,547000
10/17/2007,0000,58.40000,58.50000,57.90000,58.00000,261000
10/18/2007,0000,58.40000,59.10000,58.40000,58.60000,254000
10/19/2007,0000,58.60000,58.60000,57.90000,58.00000,181000
10/22/2007,0000,55.00000,56.90000,55.00000,56.50000,250000
10/23/2007,0000,56.50000,57.80000,56.50000,57.20000,130000
10/24/2007,0000,57.80000,58.10000,56.60000,56.60000,205000
10/25/2007,0000,57.00000,57.40000,56.50000,57.40000,162000
10/26/2007,0000,57.50000,57.60000,56.10000,56.60000,135000
10/29/2007,0000,57.40000,57.40000,55.10000,55.50000,266000
10/30/2007,0000,55.50000,56.30000,51.70000,52.00000,1437000
10/31/2007,0000,52.00000,52.30000,50.10000,51.50000,382000
11/01/2007,0000,52.40000,52.60000,51.00000,51.20000,194000
11/02/2007,0000,50.40000,51.00000,48.80000,49.75000,459000
11/05/2007,0000,50.10000,50.40000,48.00000,49.00000,434000
11/06/2007,0000,49.00000,49.70000,48.00000,49.00000,192000
11/07/2007,0000,49.00000,49.50000,48.40000,48.40000,248000
11/08/2007,0000,47.80000,47.80000,45.05000,46.40000,1158000
11/09/2007,0000,46.20000,46.40000,44.00000,46.40000,509000
11/12/2007,0000,45.00000,46.10000,45.00000,45.10000,235000
11/13/2007,0000,45.10000,45.70000,44.60000,45.00000,260000
11/14/2007,0000,45.70000,46.00000,45.30000,45.30000,486000
11/15/2007,0000,45.30000,45.35000,44.70000,45.25000,340000
11/16/2007,0000,45.00000,45.80000,44.80000,45.80000,117000
11/19/2007,0000,47.30000,48.95000,47.00000,48.05000,642000
11/20/2007,0000,47.00000,48.05000,46.20000,48.05000,244000
11/21/2007,0000,47.60000,48.20000,47.10000,47.10000,132000
11/22/2007,0000,46.50000,47.40000,46.30000,47.00000,102000
11/23/2007,0000,47.10000,47.20000,45.75000,46.10000,120000
11/26/2007,0000,46.40000,46.40000,45.25000,46.00000,81000
11/27/2007,0000,45.00000,45.80000,44.90000,45.50000,266000
11/28/2007,0000,46.30000,46.30000,45.60000,45.90000,119000
11/29/2007,0000,46.30000,47.00000,46.10000,46.50000,161000
11/30/2007,0000,47.00000,47.40000,46.80000,47.10000,95000
12/03/2007,0000,47.40000,47.60000,47.10000,47.50000,150000
12/04/2007,0000,47.50000,48.85000,47.25000,48.85000,216000
12/05/2007,0000,48.20000,50.30000,48.20000,50.20000,471000
12/06/2007,0000,52.00000,52.60000,49.50000,49.80000,1096000
12/07/2007,0000,50.10000,50.10000,49.00000,49.00000,305000
12/10/2007,0000,49.00000,49.00000,48.00000,48.05000,153000
12/11/2007,0000,48.50000,48.50000,48.10000,48.40000,48000
12/12/2007,0000,47.20000,48.40000,47.20000,47.70000,60000
12/13/2007,0000,47.70000,47.70000,46.50000,46.60000,186000
12/14/2007,0000,46.60000,46.60000,44.50000,45.90000,508000
12/17/2007,0000,45.10000,45.70000,44.15000,44.15000,287000
12/18/2007,0000,44.00000,44.00000,42.00000,43.00000,510000
12/19/2007,0000,43.00000,43.75000,43.00000,43.40000,174000
12/20/2007,0000,43.50000,43.80000,42.50000,42.50000,153000
12/21/2007,0000,42.55000,43.50000,42.30000,42.90000,92000
12/24/2007,0000,43.40000,43.90000,42.90000,43.40000,284000
12/25/2007,0000,43.90000,43.90000,43.25000,43.40000,80000
12/26/2007,0000,43.50000,43.80000,43.15000,43.20000,73000
12/27/2007,0000,43.50000,44.60000,43.45000,43.90000,165000
12/28/2007,0000,43.70000,44.50000,43.25000,44.50000,150000
12/31/2007,0000,44.50000,45.30000,44.50000,45.20000,190000
01/02/2008,0000,45.20000,45.80000,44.40000,44.70000,252000
01/03/2008,0000,44.00000,44.20000,43.60000,43.80000,116000
01/04/2008,0000,43.70000,44.40000,43.30000,43.40000,154000
01/07/2008,0000,42.95000,42.95000,42.10000,42.10000,268000
01/08/2008,0000,42.05000,42.85000,41.00000,41.20000,367000
01/09/2008,0000,41.50000,42.10000,41.00000,41.80000,299000
01/10/2008,0000,42.30000,42.70000,41.40000,42.40000,1312000
01/11/2008,0000,42.45000,42.95000,42.40000,42.60000,316000
01/14/2008,0000,43.00000,43.10000,42.30000,43.00000,167000
01/15/2008,0000,43.20000,43.80000,43.00000,43.40000,287000
01/16/2008,0000,42.90000,42.90000,42.20000,42.40000,168000
01/17/2008,0000,42.95000,42.95000,42.10000,42.10000,125000
01/18/2008,0000,41.80000,42.50000,41.70000,42.50000,134000
01/21/2008,0000,42.45000,42.95000,42.20000,42.30000,106000
01/22/2008,0000,41.50000,41.50000,40.00000,40.20000,493000
01/23/2008,0000,40.50000,41.00000,39.50000,40.00000,386000
01/24/2008,0000,40.50000,41.00000,39.50000,39.90000,387000
01/25/2008,0000,40.00000,41.50000,40.00000,41.30000,128000
01/28/2008,0000,41.30000,41.40000,40.00000,40.30000,202000
01/29/2008,0000,41.00000,41.00000,40.10000,40.35000,171000
01/30/2008,0000,40.50000,41.90000,40.40000,41.40000,138000
01/31/2008,0000,41.90000,42.60000,41.30000,41.40000,320000
02/01/2008,0000,41.40000,41.90000,41.20000,41.35000,177000
02/12/2008,0000,41.50000,41.80000,40.10000,40.10000,79000
02/13/2008,0000,40.50000,41.10000,40.20000,40.20000,128000
02/14/2008,0000,41.00000,41.70000,40.60000,41.70000,80000
02/15/2008,0000,41.60000,42.50000,41.30000,42.40000,122000
02/18/2008,0000,42.40000,42.80000,42.25000,42.25000,78000
02/19/2008,0000,43.00000,43.00000,42.25000,42.50000,102000
02/20/2008,0000,42.40000,42.60000,42.05000,42.40000,101000
02/21/2008,0000,42.60000,44.40000,42.60000,44.10000,543000
02/22/2008,0000,43.80000,44.00000,43.20000,43.60000,118000
02/25/2008,0000,44.00000,44.20000,43.50000,43.60000,255000
02/26/2008,0000,43.10000,43.80000,43.10000,43.30000,171000
02/27/2008,0000,43.50000,43.75000,43.10000,43.30000,148000
02/29/2008,0000,43.00000,43.30000,42.95000,43.10000,213000
03/03/2008,0000,42.70000,42.70000,42.10000,42.70000,140000
03/04/2008,0000,42.70000,43.50000,42.60000,43.30000,118000
03/05/2008,0000,43.30000,43.80000,43.10000,43.10000,158000
03/06/2008,0000,43.80000,44.80000,43.80000,44.50000,344000
03/07/2008,0000,44.20000,44.65000,43.80000,44.30000,287000
03/10/2008,0000,44.15000,45.20000,44.00000,44.40000,252000
03/11/2008,0000,44.00000,44.80000,44.00000,44.80000,121000
03/12/2008,0000,45.20000,45.50000,44.50000,44.50000,217000
03/13/2008,0000,44.50000,44.95000,44.40000,44.60000,182000
03/14/2008,0000,45.00000,45.50000,44.60000,44.85000,231000
03/18/2008,0000,44.40000,44.80000,44.00000,44.70000,150000
03/19/2008,0000,45.20000,45.20000,44.00000,44.00000,192000
03/20/2008,0000,44.00000,44.50000,43.95000,44.20000,176000
03/21/2008,0000,44.35000,44.85000,44.35000,44.50000,94000
03/25/2008,0000,45.20000,45.30000,44.60000,45.25000,90000
03/26/2008,0000,45.45000,45.80000,45.45000,45.50000,127000
03/27/2008,0000,45.50000,45.50000,45.00000,45.50000,94000
03/28/2008,0000,45.30000,46.00000,45.20000,46.00000,94000
03/31/2008,0000,45.60000,46.50000,45.60000,46.50000,154000
04/01/2008,0000,47.00000,47.20000,46.50000,46.85000,247000
04/02/2008,0000,47.00000,47.40000,46.80000,47.40000,239000
04/03/2008,0000,47.80000,48.00000,47.40000,48.00000,161000
04/07/2008,0000,48.00000,48.70000,48.00000,48.50000,161000
04/08/2008,0000,48.50000,48.50000,47.80000,48.10000,131000
04/09/2008,0000,48.10000,48.30000,47.40000,47.90000,180000
04/10/2008,0000,47.80000,47.80000,47.10000,47.50000,110000
04/11/2008,0000,47.50000,47.50000,46.80000,47.35000,269000
04/14/2008,0000,47.35000,47.35000,46.35000,46.50000,142000
04/15/2008,0000,46.50000,47.00000,46.30000,46.60000,197000
04/16/2008,0000,47.00000,47.20000,46.50000,46.80000,50000
04/17/2008,0000,47.10000,48.00000,46.85000,47.50000,134000
04/18/2008,0000,48.20000,48.20000,47.00000,48.00000,183000
04/21/2008,0000,48.20000,48.60000,47.70000,47.90000,118000
04/22/2008,0000,47.90000,51.00000,47.60000,50.20000,566000
04/23/2008,0000,52.40000,52.60000,50.80000,51.50000,1357000
04/24/2008,0000,51.50000,52.40000,50.40000,50.60000,404000
04/25/2008,0000,50.90000,51.00000,48.50000,49.00000,370000
04/28/2008,0000,49.10000,49.10000,48.10000,48.50000,122000
04/29/2008,0000,48.00000,48.50000,47.80000,48.20000,229000
04/30/2008,0000,48.00000,48.40000,47.30000,48.20000,201000
05/02/2008,0000,48.50000,48.90000,48.00000,48.40000,171000
05/05/2008,0000,48.35000,48.80000,47.25000,48.80000,181000
05/06/2008,0000,48.80000,49.50000,48.80000,49.00000,156000
05/07/2008,0000,49.10000,49.70000,49.10000,49.25000,109000
05/08/2008,0000,49.25000,49.25000,48.45000,48.90000,46000
05/09/2008,0000,48.90000,48.90000,47.80000,48.00000,162000
05/12/2008,0000,48.00000,48.00000,47.50000,47.50000,118000
05/13/2008,0000,47.55000,48.20000,47.50000,47.80000,146000
05/14/2008,0000,47.80000,48.60000,47.80000,47.80000,242000
05/15/2008,0000,48.00000,48.80000,47.80000,48.10000,270000
05/16/2008,0000,48.80000,48.80000,48.25000,48.35000,143000
05/19/2008,0000,48.50000,48.70000,48.40000,48.50000,218000
05/20/2008,0000,48.65000,48.70000,48.40000,48.45000,160000
05/21/2008,0000,48.30000,48.65000,48.30000,48.65000,122000
05/22/2008,0000,48.50000,49.30000,48.30000,48.90000,135000
05/23/2008,0000,49.00000,49.60000,48.70000,49.10000,195000
05/26/2008,0000,49.10000,49.10000,48.10000,48.10000,217000
05/27/2008,0000,48.50000,48.50000,47.60000,47.90000,103000
05/28/2008,0000,48.00000,48.30000,47.50000,47.55000,94000
05/29/2008,0000,47.55000,48.40000,47.55000,47.65000,80000
05/30/2008,0000,47.80000,47.80000,46.80000,47.30000,116000
06/02/2008,0000,47.35000,47.35000,47.20000,47.30000,33000
06/03/2008,0000,47.20000,47.30000,46.80000,47.20000,59000
06/04/2008,0000,47.00000,47.30000,46.70000,47.25000,54000
06/05/2008,0000,46.90000,47.50000,46.90000,47.50000,51000
06/06/2008,0000,47.50000,49.00000,47.50000,48.55000,260000
06/10/2008,0000,49.00000,49.00000,47.80000,47.90000,91000
06/11/2008,0000,48.00000,48.00000,47.00000,47.00000,100000
06/12/2008,0000,46.70000,46.70000,44.65000,45.20000,256000
06/13/2008,0000,45.20000,45.90000,45.20000,45.90000,54000
06/16/2008,0000,45.90000,46.50000,45.30000,46.00000,42000
06/17/2008,0000,46.00000,46.20000,45.50000,45.60000,27000
06/18/2008,0000,45.50000,46.55000,45.50000,46.40000,56000
06/19/2008,0000,45.50000,46.50000,45.50000,46.40000,31000
06/20/2008,0000,46.40000,46.50000,45.00000,46.00000,62000
06/23/2008,0000,45.00000,45.80000,45.00000,45.60000,37000
06/24/2008,0000,45.60000,45.60000,44.80000,44.80000,71000
06/25/2008,0000,44.90000,44.90000,44.40000,44.80000,60000
06/26/2008,0000,45.00000,45.50000,44.80000,45.30000,67000
06/27/2008,0000,43.00000,44.80000,43.00000,43.30000,112000
06/30/2008,0000,43.00000,43.40000,42.00000,42.20000,100000
07/01/2008,0000,42.40000,43.00000,41.50000,42.30000,118000
07/02/2008,0000,42.30000,42.50000,42.10000,42.45000,194000
07/03/2008,0000,42.35000,43.90000,41.70000,43.90000,63000
07/04/2008,0000,44.40000,44.60000,43.20000,44.20000,121000
07/07/2008,0000,41.60000,44.00000,41.60000,44.00000,55000
07/08/2008,0000,43.50000,44.10000,42.60000,43.00000,75000
07/09/2008,0000,43.00000,43.90000,42.70000,42.70000,69000
07/10/2008,0000,42.20000,43.10000,42.20000,43.00000,68000
07/11/2008,0000,43.00000,43.70000,42.50000,43.60000,75000
07/14/2008,0000,43.50000,43.70000,43.40000,43.55000,63000
07/15/2008,0000,43.40000,43.45000,42.00000,42.00000,94000
07/16/2008,0000,42.00000,42.30000,41.50000,42.00000,119000
07/17/2008,0000,42.50000,43.00000,42.40000,43.00000,77000
07/18/2008,0000,43.30000,43.30000,42.00000,42.00000,93000
07/21/2008,0000,42.10000,43.30000,42.10000,42.60000,88000
07/22/2008,0000,42.40000,42.90000,42.40000,42.70000,92000
07/23/2008,0000,43.10000,44.00000,43.00000,44.00000,210000
07/24/2008,0000,44.20000,44.30000,43.90000,44.00000,88000
07/25/2008,0000,43.30000,43.80000,43.30000,43.80000,62000
07/29/2008,0000,43.10000,43.90000,43.10000,43.90000,59000
07/30/2008,0000,44.00000,44.20000,43.50000,43.50000,57000
07/31/2008,0000,43.60000,44.00000,42.70000,43.00000,72000
08/01/2008,0000,42.00000,43.00000,42.00000,42.50000,128000
08/04/2008,0000,42.50000,42.60000,42.00000,42.30000,86000
08/05/2008,0000,42.30000,42.30000,41.50000,41.60000,97000
08/06/2008,0000,42.00000,43.00000,42.00000,42.30000,198000
08/07/2008,0000,42.40000,42.90000,42.10000,42.50000,136000
08/08/2008,0000,42.50000,44.50000,42.50000,44.50000,242000
08/11/2008,0000,45.50000,47.30000,45.40000,46.70000,637000
08/12/2008,0000,47.00000,47.00000,46.00000,46.70000,323000
08/13/2008,0000,46.70000,46.70000,45.90000,46.25000,577000
08/14/2008,0000,44.00000,44.00000,43.05000,43.05000,416000
08/15/2008,0000,43.20000,43.25000,42.00000,42.00000,148000
08/18/2008,0000,42.00000,42.50000,41.05000,41.20000,185000
08/19/2008,0000,40.80000,41.40000,40.70000,41.40000,74000
08/20/2008,0000,40.50000,41.40000,40.50000,41.25000,47000
08/21/2008,0000,41.40000,41.50000,40.70000,41.35000,63000
08/22/2008,0000,41.35000,41.35000,40.40000,41.00000,106000
08/25/2008,0000,41.05000,41.20000,40.50000,40.70000,163000
08/26/2008,0000,40.50000,40.70000,40.05000,40.70000,47000
08/27/2008,0000,40.70000,41.95000,40.50000,41.50000,224000
08/28/2008,0000,41.50000,41.60000,41.05000,41.20000,91000
08/29/2008,0000,41.40000,41.90000,41.00000,41.30000,94000
09/01/2008,0000,41.30000,41.30000,40.70000,40.95000,86000
09/02/2008,0000,40.95000,41.10000,40.50000,40.50000,88000
09/03/2008,0000,40.10000,40.60000,39.75000,39.80000,150000
09/04/2008,0000,39.70000,39.90000,39.15000,39.40000,114000
09/05/2008,0000,38.75000,38.95000,37.20000,37.90000,285000
09/08/2008,0000,38.10000,39.80000,38.10000,39.75000,188000
09/09/2008,0000,39.70000,39.70000,38.10000,38.80000,80000
09/10/2008,0000,38.80000,39.50000,38.80000,39.30000,76000
09/11/2008,0000,39.30000,39.40000,38.00000,38.80000,100000
09/12/2008,0000,38.80000,39.05000,38.20000,39.05000,91000
09/15/2008,0000,38.80000,39.05000,36.55000,37.80000,199000
09/16/2008,0000,36.50000,37.00000,35.20000,35.20000,183000
09/17/2008,0000,35.50000,37.00000,34.70000,34.70000,147000
09/18/2008,0000,32.60000,34.70000,32.30000,34.70000,505000
09/19/2008,0000,34.70000,36.50000,33.50000,36.30000,202000
09/22/2008,0000,36.30000,36.50000,35.40000,36.20000,129000
09/23/2008,0000,35.90000,36.40000,35.10000,36.40000,129000
09/24/2008,0000,36.00000,36.55000,35.95000,36.10000,59000
09/25/2008,0000,35.80000,36.30000,35.60000,35.60000,54000
09/26/2008,0000,35.60000,36.00000,35.15000,35.60000,71000
09/30/2008,0000,33.15000,34.40000,33.15000,34.30000,120000
10/01/2008,0000,34.90000,36.00000,34.50000,36.00000,58000
10/02/2008,0000,35.80000,36.70000,35.30000,35.90000,54000
10/03/2008,0000,35.90000,37.00000,34.30000,36.80000,149000
10/06/2008,0000,36.50000,36.50000,34.55000,36.20000,129000
10/07/2008,0000,35.00000,36.05000,34.90000,35.60000,78000
10/08/2008,0000,35.50000,35.50000,33.20000,35.50000,140000
10/09/2008,0000,35.20000,35.20000,33.30000,34.00000,115000
10/13/2008,0000,32.85000,33.40000,32.85000,32.85000,117000
10/14/2008,0000,34.10000,34.50000,33.60000,34.00000,397000
10/15/2008,0000,33.60000,33.60000,32.90000,33.50000,151000
10/16/2008,0000,32.35000,32.65000,32.35000,32.35000,110000
10/17/2008,0000,32.50000,32.90000,31.70000,32.30000,110000
10/20/2008,0000,32.00000,32.40000,31.20000,32.40000,87000
10/21/2008,0000,33.00000,33.00000,32.20000,32.40000,106000
10/22/2008,0000,31.90000,32.40000,31.55000,32.40000,108000
10/23/2008,0000,31.30000,31.55000,31.30000,31.30000,122000
10/24/2008,0000,30.50000,31.00000,30.25000,30.25000,70000
10/27/2008,0000,28.15000,29.85000,28.15000,28.90000,125000
10/28/2008,0000,29.30000,29.40000,27.45000,29.30000,119000
10/29/2008,0000,30.00000,30.60000,29.00000,29.90000,155000
10/30/2008,0000,30.10000,31.95000,30.10000,31.90000,188000
10/31/2008,0000,32.00000,32.00000,30.60000,31.85000,164000
11/03/2008,0000,31.85000,32.30000,31.20000,32.30000,160000
11/04/2008,0000,32.30000,32.30000,31.40000,31.70000,75000
11/05/2008,0000,31.90000,31.90000,29.50000,31.55000,249000
11/06/2008,0000,30.50000,30.75000,29.60000,29.65000,84000
11/07/2008,0000,29.85000,30.50000,29.70000,30.15000,72000
11/10/2008,0000,30.45000,30.45000,29.50000,29.90000,83000
11/11/2008,0000,30.00000,30.00000,29.00000,29.60000,129000
11/12/2008,0000,29.50000,30.05000,29.50000,29.85000,38000
11/13/2008,0000,29.50000,29.50000,28.50000,29.10000,56000
11/14/2008,0000,29.30000,29.75000,29.00000,29.20000,50000
11/17/2008,0000,28.90000,29.20000,27.80000,29.20000,193000
11/18/2008,0000,28.20000,28.50000,27.20000,28.25000,254000
11/19/2008,0000,26.55000,27.75000,26.35000,27.70000,201000
11/20/2008,0000,26.80000,26.90000,26.00000,26.20000,98000
11/21/2008,0000,25.00000,27.35000,25.00000,27.35000,92000
11/24/2008,0000,27.00000,27.65000,26.05000,27.65000,57000
11/25/2008,0000,27.70000,28.20000,27.50000,28.00000,56000
11/26/2008,0000,27.80000,28.45000,27.60000,27.90000,48000
11/27/2008,0000,27.50000,28.80000,27.50000,28.80000,104000
11/28/2008,0000,28.50000,28.70000,28.00000,28.70000,64000
12/01/2008,0000,28.50000,28.95000,28.10000,28.95000,47000
12/02/2008,0000,28.10000,28.40000,27.30000,28.25000,53000
12/03/2008,0000,28.50000,28.50000,27.50000,27.70000,52000
12/04/2008,0000,28.00000,28.20000,27.50000,28.20000,69000
12/05/2008,0000,28.15000,28.50000,28.15000,28.30000,50000
12/08/2008,0000,28.50000,29.25000,28.50000,29.00000,77000
12/09/2008,0000,29.50000,30.10000,28.80000,29.70000,192000
12/10/2008,0000,29.50000,30.05000,29.30000,30.00000,138000
12/11/2008,0000,30.00000,30.00000,29.20000,30.00000,123000
12/12/2008,0000,29.70000,29.80000,28.70000,29.45000,83000
12/15/2008,0000,29.60000,29.90000,29.20000,29.20000,52000
12/16/2008,0000,29.40000,29.40000,28.95000,28.95000,33000
12/17/2008,0000,29.00000,29.50000,28.70000,28.80000,81000
12/18/2008,0000,28.80000,28.80000,28.50000,28.55000,132000
12/19/2008,0000,28.50000,28.60000,27.90000,28.45000,247000
12/22/2008,0000,28.45000,28.45000,27.90000,28.00000,87000
12/23/2008,0000,28.00000,28.00000,27.00000,27.40000,115000
12/24/2008,0000,27.30000,27.40000,27.00000,27.00000,86000
12/25/2008,0000,27.00000,27.30000,27.00000,27.25000,55000
12/26/2008,0000,27.00000,27.50000,27.00000,27.30000,53000
12/29/2008,0000,27.30000,27.30000,26.80000,27.00000,56000
12/30/2008,0000,27.00000,27.90000,27.00000,27.55000,109000
12/31/2008,0000,27.55000,27.55000,27.05000,27.10000,92000
01/05/2009,0000,27.35000,28.00000,27.35000,27.70000,206000
01/06/2009,0000,27.50000,27.90000,27.50000,27.70000,99000
01/07/2009,0000,28.00000,29.60000,27.80000,29.60000,591000
01/08/2009,0000,29.60000,29.60000,28.30000,28.30000,206000
01/09/2009,0000,28.30000,30.25000,28.30000,30.25000,302000
01/12/2009,0000,30.00000,30.05000,29.60000,29.85000,117000
01/13/2009,0000,29.10000,30.00000,29.10000,29.80000,108000
01/14/2009,0000,30.15000,30.60000,30.00000,30.05000,118000
01/15/2009,0000,29.10000,29.80000,29.10000,29.30000,86000
01/16/2009,0000,29.90000,29.90000,29.30000,29.45000,70000
01/19/2009,0000,29.55000,29.80000,29.55000,29.75000,39000
01/20/2009,0000,29.75000,29.75000,29.30000,29.60000,49000
01/21/2009,0000,29.00000,29.55000,29.00000,29.55000,69000
02/02/2009,0000,29.80000,29.80000,29.10000,29.50000,73000
02/03/2009,0000,29.80000,30.35000,29.80000,30.05000,46000
02/04/2009,0000,30.50000,30.75000,30.25000,30.30000,83000
02/05/2009,0000,29.50000,30.30000,29.50000,30.20000,44000
02/06/2009,0000,31.00000,32.25000,31.00000,31.80000,283000
02/09/2009,0000,32.25000,33.00000,31.80000,32.00000,129000
02/10/2009,0000,32.00000,32.10000,31.65000,32.10000,48000
02/11/2009,0000,31.10000,32.50000,31.10000,32.50000,126000
02/12/2009,0000,32.40000,32.75000,32.20000,32.20000,114000
02/13/2009,0000,32.00000,33.50000,32.00000,33.15000,102000
02/16/2009,0000,33.15000,33.50000,32.90000,33.20000,46000
02/17/2009,0000,33.00000,33.00000,32.20000,32.40000,97000
02/18/2009,0000,31.90000,32.20000,31.80000,32.00000,54000
02/19/2009,0000,32.00000,32.30000,32.00000,32.30000,50000
02/20/2009,0000,32.20000,32.20000,31.90000,32.10000,22000
02/23/2009,0000,32.00000,32.80000,31.80000,32.80000,56000
02/24/2009,0000,32.00000,33.00000,32.00000,33.00000,37000
02/25/2009,0000,33.40000,34.10000,33.00000,33.05000,120000
02/26/2009,0000,33.10000,33.85000,33.10000,33.60000,128000
02/27/2009,0000,33.90000,34.40000,33.60000,34.05000,192000
03/02/2009,0000,34.00000,34.40000,33.50000,34.05000,157000
03/03/2009,0000,33.50000,34.10000,33.30000,34.00000,40000
03/04/2009,0000,34.00000,35.50000,34.00000,35.00000,175000
03/05/2009,0000,35.00000,36.90000,35.00000,35.80000,259000
03/06/2009,0000,35.10000,36.20000,35.10000,35.70000,156000
03/09/2009,0000,36.00000,36.20000,35.30000,35.80000,42000
03/10/2009,0000,36.30000,36.30000,35.70000,35.85000,80000
03/11/2009,0000,36.50000,36.50000,36.05000,36.10000,113000
03/12/2009,0000,36.90000,36.90000,36.30000,36.80000,62000
03/13/2009,0000,37.00000,37.15000,36.50000,36.50000,189000
03/16/2009,0000,36.30000,36.80000,36.30000,36.60000,70000
03/17/2009,0000,36.30000,36.60000,36.30000,36.60000,82000
03/18/2009,0000,36.80000,36.80000,36.30000,36.70000,99000
03/19/2009,0000,36.60000,36.90000,36.45000,36.60000,107000
03/20/2009,0000,36.50000,36.70000,35.90000,36.10000,223000
03/23/2009,0000,36.10000,36.50000,36.10000,36.35000,173000
03/24/2009,0000,36.65000,38.00000,36.65000,37.00000,200000
03/25/2009,0000,37.00000,37.60000,37.00000,37.10000,283000
03/26/2009,0000,37.35000,39.00000,37.30000,38.50000,334000
03/27/2009,0000,39.00000,39.70000,38.60000,39.00000,268000
03/30/2009,0000,38.90000,38.90000,38.40000,38.50000,194000
03/31/2009,0000,38.10000,38.50000,38.00000,38.40000,106000
04/01/2009,0000,38.85000,39.30000,38.80000,39.30000,92000
04/02/2009,0000,39.40000,40.30000,39.40000,39.60000,163000
04/03/2009,0000,40.00000,42.30000,39.40000,42.30000,485000
04/06/2009,0000,42.50000,43.80000,42.30000,43.00000,277000
04/07/2009,0000,42.50000,44.75000,42.00000,44.75000,264000
04/08/2009,0000,44.80000,46.50000,44.75000,45.45000,1175000
04/09/2009,0000,46.00000,46.40000,45.50000,46.20000,569000
04/10/2009,0000,46.20000,46.90000,45.85000,45.90000,362000
04/13/2009,0000,46.50000,47.50000,46.30000,47.40000,496000
04/14/2009,0000,48.00000,49.50000,47.00000,49.50000,635000
04/15/2009,0000,49.50000,50.00000,48.50000,49.50000,542000
04/16/2009,0000,50.00000,50.50000,48.00000,48.00000,553000
04/17/2009,0000,49.40000,49.50000,45.20000,46.50000,851000
04/20/2009,0000,46.40000,48.30000,46.30000,47.50000,410000
04/21/2009,0000,47.40000,49.50000,47.40000,48.55000,428000
04/22/2009,0000,48.55000,49.00000,48.10000,48.65000,240000
04/23/2009,0000,48.15000,49.30000,48.15000,48.70000,336000
04/24/2009,0000,49.00000,49.10000,48.40000,48.70000,376000
04/27/2009,0000,49.00000,49.00000,47.50000,47.50000,400000
04/28/2009,0000,47.50000,47.70000,46.50000,46.50000,357000
04/29/2009,0000,46.50000,46.60000,45.60000,46.00000,408000
04/30/2009,0000,47.00000,49.15000,47.00000,48.80000,583000
05/04/2009,0000,49.50000,49.90000,48.15000,49.15000,644000
05/05/2009,0000,49.30000,52.00000,47.60000,51.10000,1240000
05/06/2009,0000,51.00000,52.60000,50.20000,52.00000,1439000
05/07/2009,0000,52.50000,53.30000,51.60000,52.50000,1329000
05/08/2009,0000,52.50000,52.50000,51.70000,52.30000,492000
05/11/2009,0000,52.30000,52.70000,51.60000,51.60000,618000
05/12/2009,0000,52.30000,53.00000,51.60000,51.80000,1415000
05/13/2009,0000,52.00000,52.80000,51.40000,51.80000,855000
05/14/2009,0000,50.90000,52.30000,50.80000,51.00000,463000
05/15/2009,0000,51.70000,51.90000,51.00000,51.00000,466000
05/18/2009,0000,51.00000,51.60000,50.40000,50.40000,391000
05/19/2009,0000,51.00000,51.40000,50.30000,50.40000,414000
05/20/2009,0000,50.40000,50.80000,49.90000,50.10000,458000
05/21/2009,0000,50.00000,52.50000,49.90000,51.50000,720000
05/22/2009,0000,51.50000,51.90000,50.80000,51.30000,487000
05/25/2009,0000,51.50000,52.00000,50.80000,51.00000,451000
05/26/2009,0000,51.50000,51.50000,50.10000,50.30000,289000
05/27/2009,0000,50.60000,51.50000,50.30000,51.00000,465000
06/01/2009,0000,51.00000,51.70000,51.00000,51.20000,536000
06/02/2009,0000,52.00000,53.00000,51.60000,51.70000,1138000
06/03/2009,0000,51.70000,51.70000,50.40000,50.60000,702000
06/04/2009,0000,51.70000,52.00000,50.60000,50.80000,931000
06/05/2009,0000,51.40000,51.40000,50.50000,50.60000,690000
06/08/2009,0000,51.80000,51.80000,49.90000,50.00000,504000
06/09/2009,0000,50.00000,50.50000,48.70000,48.80000,648000
06/10/2009,0000,49.60000,51.40000,48.70000,50.70000,694000
06/11/2009,0000,51.60000,51.60000,50.00000,50.80000,537000
06/12/2009,0000,51.00000,51.00000,49.80000,49.80000,283000
06/15/2009,0000,49.30000,49.30000,47.30000,47.55000,456000
06/16/2009,0000,47.20000,48.00000,46.55000,47.80000,242000
06/17/2009,0000,48.40000,48.60000,47.00000,47.10000,276000
06/18/2009,0000,47.10000,47.80000,46.50000,46.55000,281000
06/19/2009,0000,46.50000,47.70000,46.50000,47.50000,115000
06/22/2009,0000,47.50000,48.00000,47.00000,48.00000,157000
06/23/2009,0000,47.50000,48.35000,47.30000,47.55000,188000
06/24/2009,0000,47.60000,48.30000,47.55000,48.00000,177000
06/25/2009,0000,48.00000,48.90000,48.00000,48.10000,137000
06/26/2009,0000,48.50000,48.50000,48.00000,48.10000,256000
06/29/2009,0000,48.20000,49.30000,48.00000,48.60000,330000
06/30/2009,0000,49.30000,49.30000,48.60000,48.85000,122000
07/01/2009,0000,48.70000,49.15000,48.70000,49.00000,98000
07/02/2009,0000,49.00000,50.00000,49.00000,49.50000,211000
07/03/2009,0000,49.20000,50.10000,49.00000,49.80000,108000
07/06/2009,0000,49.80000,51.10000,49.80000,50.50000,333000
07/07/2009,0000,50.90000,50.90000,50.10000,50.40000,260000
07/08/2009,0000,50.40000,50.40000,49.60000,49.80000,211000
07/09/2009,0000,50.00000,50.40000,49.80000,50.00000,223000
07/10/2009,0000,50.20000,50.20000,49.80000,49.80000,235000
07/13/2009,0000,50.00000,50.40000,48.95000,49.00000,140000
07/14/2009,0000,49.20000,52.40000,49.20000,52.40000,1229000
07/15/2009,0000,52.90000,54.00000,52.80000,52.80000,1492000
07/16/2009,0000,53.20000,53.30000,51.90000,52.00000,668000
07/17/2009,0000,53.00000,53.00000,51.50000,52.50000,304000
07/20/2009,0000,53.00000,54.80000,52.70000,54.30000,1156000
07/21/2009,0000,54.60000,54.90000,53.30000,53.50000,659000
07/22/2009,0000,53.90000,54.00000,53.10000,53.40000,504000
07/23/2009,0000,53.50000,54.80000,53.40000,53.80000,400000
07/24/2009,0000,54.10000,56.40000,53.90000,55.50000,1523000
07/27/2009,0000,56.10000,56.10000,55.00000,55.00000,729000
07/28/2009,0000,55.20000,56.00000,55.00000,55.30000,420000
07/29/2009,0000,55.40000,56.50000,55.20000,56.50000,844000
07/30/2009,0000,56.70000,58.50000,56.50000,57.70000,2157000
07/31/2009,0000,59.50000,61.70000,59.30000,61.70000,3936000
08/03/2009,0000,63.50000,66.00000,63.50000,64.60000,3483000
08/04/2009,0000,64.60000,64.60000,61.10000,61.60000,2229000
08/05/2009,0000,62.40000,64.40000,62.00000,62.90000,1472000
08/06/2009,0000,63.20000,64.80000,61.50000,64.30000,1404000
08/10/2009,0000,64.30000,64.60000,61.00000,64.00000,1171000
08/11/2009,0000,64.00000,65.40000,63.00000,65.20000,1081000
08/12/2009,0000,65.20000,65.70000,64.50000,65.50000,1109000
08/13/2009,0000,65.80000,66.50000,65.00000,65.70000,1160000
08/14/2009,0000,66.00000,68.50000,65.80000,67.00000,1570000
08/17/2009,0000,66.80000,67.50000,65.30000,65.50000,1936000
08/18/2009,0000,61.50000,63.00000,60.10000,60.20000,1986000
08/19/2009,0000,60.50000,61.20000,58.50000,59.20000,1103000
08/20/2009,0000,59.20000,59.20000,56.40000,57.10000,967000
08/21/2009,0000,57.50000,59.20000,57.00000,58.00000,888000
08/24/2009,0000,59.00000,59.50000,58.30000,58.40000,624000
08/25/2009,0000,58.00000,58.40000,56.60000,56.60000,422000
08/26/2009,0000,57.00000,57.70000,56.70000,56.80000,562000
08/27/2009,0000,56.60000,57.60000,56.60000,56.60000,301000
08/28/2009,0000,57.30000,57.30000,56.30000,56.40000,479000
08/31/2009,0000,58.00000,59.00000,57.00000,58.60000,687000
09/01/2009,0000,58.80000,60.50000,58.20000,60.10000,913000
09/02/2009,0000,59.00000,60.50000,59.00000,59.60000,657000
09/03/2009,0000,59.60000,61.90000,59.60000,60.30000,869000
09/04/2009,0000,60.70000,63.00000,60.70000,61.40000,1167000
09/07/2009,0000,62.70000,63.50000,61.60000,62.80000,980000
09/08/2009,0000,63.00000,63.90000,60.50000,60.60000,1349000
09/09/2009,0000,60.50000,61.40000,59.30000,59.70000,675000
09/10/2009,0000,60.10000,60.90000,59.00000,60.00000,701000
09/11/2009,0000,60.90000,61.80000,60.10000,61.40000,674000
09/14/2009,0000,61.40000,62.40000,60.80000,61.50000,662000
09/15/2009,0000,61.40000,63.10000,61.30000,62.80000,854000
09/16/2009,0000,63.00000,63.40000,61.80000,62.00000,973000
09/17/2009,0000,62.60000,62.70000,61.20000,61.30000,1013000
09/18/2009,0000,61.10000,61.90000,61.10000,61.50000,460000
09/21/2009,0000,61.50000,63.80000,61.40000,63.50000,1463000
09/22/2009,0000,63.50000,63.90000,62.20000,62.20000,733000
09/23/2009,0000,62.20000,62.60000,61.00000,61.00000,631000
09/24/2009,0000,61.00000,61.50000,60.30000,60.70000,393000
09/25/2009,0000,60.30000,61.20000,60.20000,61.00000,219000
09/28/2009,0000,61.00000,61.00000,59.60000,59.60000,423000
09/29/2009,0000,60.00000,60.50000,60.00000,60.10000,322000
09/30/2009,0000,60.50000,61.60000,60.20000,61.30000,404000
10/01/2009,0000,61.50000,62.40000,61.50000,61.50000,621000
10/02/2009,0000,61.10000,61.80000,60.90000,61.00000,468000
10/05/2009,0000,61.00000,62.50000,61.00000,62.30000,697000
10/06/2009,0000,63.00000,63.00000,62.00000,62.00000,649000
10/07/2009,0000,62.90000,65.40000,62.00000,63.60000,2144000
10/08/2009,0000,63.90000,63.90000,62.00000,62.00000,765000
10/09/2009,0000,62.50000,62.60000,61.50000,61.70000,397000
10/12/2009,0000,61.80000,62.50000,61.80000,62.20000,266000
10/13/2009,0000,61.80000,62.40000,61.80000,62.30000,274000
10/14/2009,0000,62.30000,65.80000,62.30000,64.80000,2862000
10/15/2009,0000,66.90000,66.90000,64.10000,64.60000,3581000
10/16/2009,0000,64.80000,65.00000,63.30000,63.40000,994000
10/19/2009,0000,63.30000,65.00000,63.20000,65.00000,1020000
10/20/2009,0000,65.50000,65.50000,64.20000,64.30000,811000
10/21/2009,0000,64.50000,64.50000,63.60000,63.70000,638000
10/22/2009,0000,63.70000,64.00000,62.60000,63.00000,604000
10/23/2009,0000,62.50000,63.50000,62.50000,62.70000,379000
10/26/2009,0000,62.70000,63.70000,62.70000,63.00000,322000
10/27/2009,0000,63.60000,63.60000,62.60000,62.80000,238000
10/28/2009,0000,62.60000,63.30000,61.60000,62.00000,525000
10/29/2009,0000,61.50000,61.50000,60.30000,61.30000,794000
10/30/2009,0000,61.30000,63.00000,61.30000,62.00000,601000
11/02/2009,0000,61.60000,62.10000,61.00000,61.70000,264000
11/03/2009,0000,62.10000,62.50000,61.90000,62.00000,232000
11/04/2009,0000,62.70000,62.80000,62.20000,62.70000,228000
11/05/2009,0000,63.10000,64.30000,63.00000,63.00000,764000
11/06/2009,0000,63.70000,64.60000,63.10000,63.10000,589000
11/09/2009,0000,63.30000,63.60000,63.00000,63.00000,275000
11/10/2009,0000,63.40000,63.80000,63.00000,63.20000,236000
11/11/2009,0000,63.20000,63.50000,63.00000,63.20000,312000
11/12/2009,0000,63.50000,63.50000,62.90000,62.90000,314000
11/13/2009,0000,62.80000,63.00000,62.30000,62.40000,307000
11/16/2009,0000,62.40000,63.30000,62.40000,62.80000,349000
11/17/2009,0000,63.20000,63.20000,62.40000,62.50000,208000
11/18/2009,0000,62.50000,63.70000,62.50000,63.00000,629000
11/19/2009,0000,63.50000,63.50000,62.90000,63.00000,328000
11/20/2009,0000,63.00000,64.20000,63.00000,63.40000,609000
11/23/2009,0000,63.50000,63.70000,62.80000,62.80000,290000
11/24/2009,0000,62.80000,63.50000,62.80000,63.00000,205000
11/25/2009,0000,63.00000,64.20000,62.80000,64.10000,572000
11/26/2009,0000,64.60000,66.80000,64.50000,65.00000,2154000
11/27/2009,0000,64.70000,64.70000,63.00000,63.80000,934000
11/30/2009,0000,64.40000,64.50000,63.50000,63.60000,420000
12/01/2009,0000,64.00000,64.00000,63.20000,63.70000,282000
12/02/2009,0000,64.20000,65.70000,64.20000,64.50000,779000
12/03/2009,0000,64.70000,64.80000,63.60000,64.60000,509000
12/04/2009,0000,65.00000,65.00000,63.50000,63.50000,353000
12/07/2009,0000,63.80000,64.50000,63.50000,64.00000,518000
12/08/2009,0000,64.00000,64.50000,63.50000,63.50000,425000
12/09/2009,0000,63.50000,64.40000,63.20000,64.30000,352000
12/11/2009,0000,63.20000,63.70000,63.20000,63.60000,265000
12/14/2009,0000,62.80000,64.00000,62.80000,64.00000,214000
12/15/2009,0000,64.40000,65.20000,63.80000,64.50000,737000
12/16/2009,0000,64.90000,66.80000,64.00000,66.80000,1737000
12/17/2009,0000,67.00000,67.00000,64.00000,64.50000,968000
12/18/2009,0000,64.70000,64.70000,63.80000,64.00000,304000
12/21/2009,0000,64.00000,66.60000,64.00000,66.00000,1243000
12/22/2009,0000,66.00000,66.00000,65.00000,65.80000,588000
12/23/2009,0000,66.00000,66.70000,65.50000,66.40000,569000
12/25/2009,0000,67.40000,67.50000,66.40000,66.60000,488000
12/25/2009,0000,67.40000,67.50000,66.40000,66.60000,488000
12/28/2009,0000,67.00000,67.00000,65.90000,66.00000,415000
12/29/2009,1230,66.00000,66.50000,65.50000,66.50000,614260
