DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,37.60000,39.30000,37.50000,38.90000,11876600
04/03/2007,0000,39.20000,39.80000,38.50000,39.55000,6913400
04/04/2007,0000,39.90000,39.90000,38.50000,38.80000,5326400
04/09/2007,0000,39.00000,39.60000,37.95000,38.15000,6012300
04/10/2007,0000,38.30000,39.70000,38.05000,38.90000,5434600
04/11/2007,0000,39.00000,39.40000,38.25000,38.90000,3764900
04/12/2007,0000,38.40000,39.10000,38.40000,39.00000,2537100
04/13/2007,0000,39.30000,39.40000,38.50000,38.90000,2932100
04/16/2007,0000,39.00000,39.20000,37.50000,37.50000,3589400
04/17/2007,0000,37.60000,37.85000,36.00000,36.20000,4047600
04/18/2007,0000,36.30000,37.50000,35.55000,37.25000,3409800
04/19/2007,0000,37.20000,38.20000,36.80000,38.00000,3567900
04/20/2007,0000,39.10000,40.65000,39.10000,40.65000,9536400
04/23/2007,0000,41.75000,42.30000,40.80000,40.85000,12254200
04/24/2007,0000,41.00000,42.10000,40.90000,42.00000,8141200
04/25/2007,0000,41.70000,41.90000,41.05000,41.25000,3399500
04/26/2007,0000,41.50000,41.60000,40.40000,41.30000,2752500
04/27/2007,0000,41.10000,41.40000,40.15000,40.15000,2453500
04/30/2007,0000,40.00000,40.45000,39.20000,39.30000,2014600
05/02/2007,0000,39.30000,40.75000,38.75000,39.25000,3866000
05/03/2007,0000,39.25000,39.90000,38.00000,39.30000,3199500
05/04/2007,0000,39.60000,40.20000,39.50000,39.70000,1589000
05/07/2007,0000,40.10000,40.45000,39.70000,40.20000,2493300
05/08/2007,0000,40.20000,40.20000,38.60000,39.30000,2731100
05/09/2007,0000,39.40000,39.40000,38.40000,38.70000,2137100
05/10/2007,0000,38.80000,39.15000,38.05000,38.20000,5232500
05/11/2007,0000,38.20000,39.90000,37.80000,39.80000,3959900
05/14/2007,0000,40.00000,40.15000,39.20000,39.25000,5146800
05/15/2007,0000,39.25000,39.75000,38.85000,39.50000,2784100
05/16/2007,0000,39.50000,40.20000,39.50000,40.10000,3588400
05/17/2007,0000,40.50000,41.00000,39.60000,39.70000,3790400
05/18/2007,0000,40.05000,40.15000,39.45000,39.70000,1679800
05/21/2007,0000,40.20000,40.95000,39.90000,40.05000,4271100
05/22/2007,0000,40.35000,40.55000,39.65000,40.00000,2893300
05/23/2007,0000,40.20000,40.55000,39.65000,39.65000,2183000
05/24/2007,0000,39.65000,39.90000,39.20000,39.50000,2243200
05/25/2007,0000,39.50000,40.50000,39.50000,40.10000,3804700
05/28/2007,0000,40.80000,41.80000,40.65000,41.10000,8721900
05/29/2007,0000,41.20000,41.70000,40.30000,40.50000,5544800
05/30/2007,0000,40.50000,41.20000,40.50000,40.80000,2237100
05/31/2007,0000,41.20000,42.10000,41.10000,41.65000,6647100
06/01/2007,0000,42.10000,42.60000,41.60000,41.60000,5042700
06/04/2007,0000,42.30000,42.50000,41.70000,42.50000,6336800
06/05/2007,0000,43.70000,45.45000,43.70000,44.30000,15970200
06/06/2007,0000,44.95000,45.20000,44.30000,44.30000,6033700
06/07/2007,0000,44.35000,44.80000,43.60000,44.80000,3166900
06/08/2007,0000,44.90000,47.30000,44.90000,45.80000,11233600
06/11/2007,0000,46.50000,46.50000,45.20000,45.25000,5702000
06/12/2007,0000,45.50000,47.50000,45.50000,47.00000,10846800
06/13/2007,0000,47.50000,49.50000,46.30000,48.00000,11409200
06/14/2007,0000,48.80000,48.80000,46.50000,47.00000,5270300
06/15/2007,0000,47.25000,47.50000,46.20000,47.00000,4245600
06/20/2007,0000,47.10000,47.70000,46.00000,46.00000,8613800
06/21/2007,0000,46.00000,46.40000,45.20000,45.20000,3932300
06/22/2007,0000,45.50000,46.35000,45.50000,45.60000,4447700
06/25/2007,0000,49.00000,49.00000,47.70000,47.70000,6588900
06/26/2007,0000,48.05000,48.30000,46.70000,47.00000,2502400
06/27/2007,0000,47.00000,47.70000,46.30000,46.70000,3462800
06/28/2007,0000,47.30000,47.90000,46.00000,47.90000,3567900
06/29/2007,0000,47.85000,47.85000,46.65000,47.05000,2813700
07/02/2007,0000,47.40000,47.40000,45.90000,46.10000,2470800
07/03/2007,0000,46.10000,46.10000,44.60000,44.85000,9417000
07/04/2007,0000,45.10000,45.10000,43.60000,43.90000,7131900
07/05/2007,0000,44.00000,45.30000,43.60000,44.30000,7812600
07/06/2007,0000,44.80000,47.00000,44.80000,46.55000,10396700
07/09/2007,0000,47.85000,48.40000,47.20000,47.20000,7565600
07/10/2007,0000,47.80000,47.80000,46.65000,46.90000,3727200
07/11/2007,0000,46.50000,48.75000,46.50000,47.90000,10766200
07/12/2007,0000,49.00000,50.20000,49.00000,49.00000,10277300
07/13/2007,0000,50.30000,50.40000,48.20000,48.20000,6262300
07/16/2007,0000,48.80000,49.25000,47.00000,47.20000,4257900
07/17/2007,0000,48.20000,49.50000,47.55000,49.40000,4615100
07/18/2007,0000,50.00000,50.20000,48.50000,49.00000,5206000
07/19/2007,0000,49.50000,51.50000,49.40000,51.00000,16271300
07/20/2007,0000,53.70000,54.00000,52.00000,52.00000,17444900
07/23/2007,0000,52.70000,53.00000,50.40000,51.00000,13391100
07/24/2007,0000,51.00000,51.20000,49.10000,49.50000,10441600
07/25/2007,0000,49.20000,49.50000,48.10000,48.80000,8630100
07/26/2007,0000,49.00000,49.50000,47.50000,47.50000,7045100
07/27/2007,0000,46.40000,47.50000,45.80000,47.50000,6493000
07/30/2007,0000,47.55000,47.80000,45.50000,45.90000,5679500
07/31/2007,0000,46.25000,47.40000,45.95000,46.30000,5972500
08/01/2007,0000,46.50000,47.30000,44.70000,45.00000,4773300
08/02/2007,0000,46.00000,46.00000,41.85000,44.00000,7570700
08/03/2007,0000,44.60000,46.00000,43.90000,45.00000,4735500
08/06/2007,0000,44.00000,44.80000,43.60000,43.80000,3954700
08/07/2007,0000,43.10000,43.10000,41.60000,41.85000,6412000
08/08/2007,0000,42.10000,44.50000,42.05000,44.20000,7417000
08/09/2007,0000,44.70000,45.45000,44.50000,44.80000,8603000
08/10/2007,0000,42.05000,43.70000,42.05000,43.15000,2969000
08/14/2007,0000,42.80000,43.20000,42.00000,42.70000,2084000
08/15/2007,0000,42.00000,42.30000,39.75000,40.50000,3723000
08/16/2007,0000,39.10000,39.95000,37.70000,37.70000,4017000
08/17/2007,0000,37.30000,38.20000,35.10000,35.95000,7213000
08/20/2007,0000,38.00000,38.20000,37.00000,38.00000,5642000
08/21/2007,0000,38.00000,38.00000,36.30000,36.40000,2421000
08/22/2007,0000,36.40000,37.20000,35.95000,36.50000,3197000
08/23/2007,0000,37.80000,39.05000,37.25000,39.05000,8267000
08/24/2007,0000,39.20000,41.05000,39.20000,40.75000,12675000
08/27/2007,0000,42.50000,42.60000,40.50000,40.60000,6974000
08/28/2007,0000,40.60000,41.80000,40.05000,40.95000,3577000
08/29/2007,0000,40.00000,40.30000,39.50000,40.20000,2973000
08/30/2007,0000,41.10000,41.50000,40.40000,40.90000,6394000
08/31/2007,0000,40.90000,42.20000,40.85000,42.10000,4832000
09/03/2007,0000,42.80000,43.10000,42.20000,42.20000,6958000
09/04/2007,0000,42.70000,42.85000,41.05000,41.80000,4492000
09/05/2007,0000,42.20000,42.20000,40.50000,40.95000,4274000
09/06/2007,0000,40.50000,41.30000,40.00000,41.25000,3646000
09/07/2007,0000,41.60000,42.20000,41.00000,41.35000,6893000
09/10/2007,0000,40.00000,40.90000,40.00000,40.35000,3512000
09/11/2007,0000,40.75000,40.75000,39.45000,39.90000,5984000
09/12/2007,0000,40.50000,40.80000,39.90000,40.40000,5980000
09/13/2007,0000,40.40000,40.80000,39.65000,39.80000,4130000
09/14/2007,0000,40.30000,40.50000,39.85000,40.10000,3245000
09/17/2007,0000,40.10000,40.40000,39.80000,40.00000,3178000
09/19/2007,0000,40.50000,40.70000,37.80000,37.80000,5530000
09/20/2007,0000,38.00000,39.00000,37.70000,37.80000,3697000
09/21/2007,0000,38.40000,38.60000,37.55000,38.55000,5152000
09/26/2007,0000,38.75000,40.05000,38.75000,39.90000,5177000
09/27/2007,0000,40.30000,40.95000,40.00000,40.95000,4882000
09/28/2007,0000,41.50000,42.15000,41.00000,41.00000,9657000
10/01/2007,0000,41.50000,41.65000,40.45000,40.50000,5226000
10/02/2007,0000,41.00000,41.65000,40.70000,41.40000,8388000
10/03/2007,0000,41.60000,41.85000,40.95000,41.00000,5347000
10/04/2007,0000,41.20000,41.90000,41.10000,41.60000,4382000
10/05/2007,0000,41.80000,41.90000,40.80000,40.85000,4797000
10/08/2007,0000,41.50000,42.55000,41.40000,41.45000,8354000
10/09/2007,0000,41.95000,42.15000,41.10000,41.35000,5530000
10/11/2007,0000,41.90000,42.50000,41.35000,41.75000,5182000
10/12/2007,0000,41.90000,42.35000,41.00000,41.00000,5520000
10/15/2007,0000,41.50000,41.60000,40.75000,40.90000,3581000
10/16/2007,0000,40.75000,41.10000,40.40000,40.60000,2949000
10/17/2007,0000,40.40000,41.40000,40.35000,40.35000,3821000
10/18/2007,0000,40.75000,42.70000,40.75000,42.65000,10132000
10/19/2007,0000,42.75000,42.80000,41.70000,41.70000,9107000
10/22/2007,0000,40.50000,41.10000,40.45000,40.60000,3413000
10/23/2007,0000,41.50000,43.40000,40.70000,42.75000,17675000
10/24/2007,0000,42.30000,42.50000,41.45000,41.45000,14556000
10/25/2007,0000,41.50000,42.65000,41.50000,42.30000,8664000
10/26/2007,0000,42.80000,43.25000,42.10000,42.80000,8757000
10/29/2007,0000,43.30000,43.60000,42.20000,42.25000,5774000
10/30/2007,0000,42.50000,42.60000,41.10000,41.40000,3639000
10/31/2007,0000,41.65000,41.90000,41.25000,41.50000,3444000
11/01/2007,0000,41.80000,41.95000,40.40000,40.70000,3860000
11/02/2007,0000,40.10000,40.20000,38.20000,38.30000,6889000
11/05/2007,0000,39.20000,39.20000,38.10000,38.55000,2786000
11/06/2007,0000,38.70000,38.90000,37.95000,38.40000,2763000
11/07/2007,0000,38.80000,39.00000,37.80000,38.05000,2745000
11/08/2007,0000,36.90000,37.45000,35.60000,36.00000,4250000
11/09/2007,0000,36.20000,36.90000,35.50000,36.25000,2366000
11/12/2007,0000,35.00000,35.40000,33.85000,34.00000,3932000
11/13/2007,0000,35.35000,35.35000,34.30000,34.90000,2513000
11/14/2007,0000,36.00000,36.80000,35.90000,36.15000,2514000
11/15/2007,0000,36.20000,36.30000,35.50000,35.60000,1546000
11/16/2007,0000,34.80000,35.50000,34.80000,35.40000,1059000
11/19/2007,0000,36.20000,37.00000,35.70000,35.70000,2112000
11/20/2007,0000,35.70000,36.50000,35.20000,36.45000,2216000
11/21/2007,0000,37.15000,37.30000,36.45000,36.55000,2383000
11/22/2007,0000,36.05000,36.50000,35.85000,35.85000,1085000
11/23/2007,0000,36.20000,36.20000,35.15000,35.20000,1257000
11/26/2007,0000,35.70000,36.15000,34.75000,34.75000,1381000
11/27/2007,0000,34.20000,34.20000,32.35000,33.20000,3325000
11/28/2007,0000,33.50000,33.75000,32.50000,32.70000,1686000
11/29/2007,0000,33.80000,33.85000,32.70000,33.25000,2221000
11/30/2007,0000,33.45000,33.70000,32.75000,33.00000,2355000
12/03/2007,0000,33.30000,34.35000,33.10000,34.10000,2764000
12/04/2007,0000,34.70000,34.90000,34.10000,34.75000,1280000
12/05/2007,0000,34.50000,35.90000,34.50000,35.90000,1784000
12/06/2007,0000,36.40000,36.40000,35.40000,35.60000,2167000
12/07/2007,0000,35.95000,35.95000,35.00000,35.70000,1058000
12/10/2007,0000,35.40000,35.50000,34.60000,34.60000,884000
12/11/2007,0000,34.20000,34.55000,33.95000,34.20000,1239000
12/12/2007,0000,33.70000,34.30000,33.65000,34.30000,682000
12/13/2007,0000,34.30000,34.50000,32.40000,32.40000,1280000
12/14/2007,0000,32.50000,33.00000,31.40000,32.40000,1822000
12/17/2007,0000,32.40000,32.40000,30.15000,30.50000,1186000
12/18/2007,0000,28.40000,30.00000,28.40000,28.45000,4517000
12/19/2007,0000,28.70000,29.30000,28.50000,28.85000,3688000
12/20/2007,0000,28.85000,29.00000,27.00000,27.00000,2872000
12/21/2007,0000,27.00000,27.30000,26.35000,26.75000,3258000
12/24/2007,0000,27.00000,28.60000,27.00000,28.60000,3377000
12/25/2007,0000,29.30000,30.60000,29.00000,30.60000,4744000
12/26/2007,0000,30.90000,31.60000,30.10000,30.65000,2611000
12/27/2007,0000,30.65000,31.50000,30.20000,31.50000,3211000
12/28/2007,0000,31.00000,32.50000,31.00000,31.90000,1854000
12/31/2007,0000,32.00000,32.80000,31.70000,32.40000,1884000
01/02/2008,0000,32.20000,32.30000,30.90000,31.00000,2155000
01/03/2008,0000,30.35000,30.65000,29.80000,30.05000,1719000
01/04/2008,0000,30.00000,30.35000,30.00000,30.10000,1243000
01/07/2008,0000,28.10000,29.10000,28.00000,28.10000,2696000
01/08/2008,0000,28.10000,28.70000,27.70000,28.10000,1600000
01/09/2008,0000,27.55000,29.25000,27.55000,29.25000,2013000
01/10/2008,0000,29.40000,29.85000,29.10000,29.20000,945000
01/11/2008,0000,29.80000,29.80000,29.20000,29.30000,736000
01/14/2008,0000,30.00000,30.05000,29.25000,29.30000,1154000
01/15/2008,0000,29.90000,30.40000,29.50000,29.80000,1428000
01/16/2008,0000,29.50000,29.90000,29.25000,29.50000,1112000
01/17/2008,0000,29.70000,29.90000,28.50000,29.00000,1068000
01/18/2008,0000,28.40000,29.30000,28.25000,29.30000,1313000
01/21/2008,0000,29.30000,29.65000,29.00000,29.40000,741000
01/22/2008,0000,28.25000,28.50000,27.35000,27.35000,2124000
01/23/2008,0000,27.35000,27.70000,26.50000,26.50000,1885000
01/24/2008,0000,26.80000,27.50000,25.80000,26.20000,3093000
01/25/2008,0000,26.50000,27.35000,26.50000,27.25000,2780000
01/28/2008,0000,26.50000,26.75000,25.85000,25.85000,2152000
01/29/2008,0000,26.50000,26.55000,25.85000,26.00000,2120000
01/30/2008,0000,26.45000,26.65000,26.10000,26.30000,731000
01/31/2008,0000,26.30000,26.90000,26.25000,26.60000,794000
02/01/2008,0000,27.35000,27.35000,26.60000,26.70000,838000
02/12/2008,0000,27.20000,28.55000,27.20000,28.55000,3735000
02/13/2008,0000,29.20000,29.35000,28.20000,28.60000,3659000
02/14/2008,0000,29.00000,30.10000,28.90000,29.40000,2799000
02/15/2008,0000,29.10000,30.50000,29.00000,30.00000,3770000
02/18/2008,0000,30.00000,30.70000,29.90000,30.25000,3860000
02/19/2008,0000,30.30000,30.50000,30.00000,30.25000,2101000
02/20/2008,0000,30.10000,30.40000,29.50000,29.50000,1184000
02/21/2008,0000,29.50000,30.20000,29.50000,30.20000,1705000
02/22/2008,0000,31.00000,31.15000,30.30000,30.30000,2466000
02/25/2008,0000,30.75000,31.00000,30.30000,30.65000,1665000
02/26/2008,0000,31.30000,31.70000,30.85000,31.40000,4069000
02/27/2008,0000,32.00000,32.25000,31.50000,32.00000,3652000
02/29/2008,0000,32.20000,32.20000,31.60000,32.00000,1697000
03/03/2008,0000,31.50000,31.50000,30.70000,31.00000,1661000
03/04/2008,0000,30.80000,31.70000,30.80000,31.45000,1590000
03/05/2008,0000,31.45000,31.65000,30.45000,30.60000,2276000
03/06/2008,0000,31.70000,32.70000,31.20000,32.60000,5460000
03/07/2008,0000,32.00000,32.75000,31.70000,32.60000,3118000
03/10/2008,0000,32.60000,33.00000,32.00000,32.35000,2084000
03/11/2008,0000,32.10000,32.40000,31.85000,32.00000,1346000
03/12/2008,0000,32.30000,32.85000,31.60000,31.60000,2590000
03/13/2008,0000,31.90000,32.30000,31.60000,31.60000,2579000
03/14/2008,0000,31.90000,32.00000,31.20000,31.30000,1500000
03/18/2008,0000,30.65000,30.95000,30.60000,30.95000,438000
03/19/2008,0000,31.30000,31.60000,30.65000,30.75000,1203000
03/20/2008,0000,31.00000,31.05000,30.45000,31.00000,932000
03/21/2008,0000,31.70000,31.80000,31.30000,31.50000,1887000
03/25/2008,0000,32.50000,32.50000,32.00000,32.05000,1339000
03/26/2008,0000,32.05000,32.35000,31.40000,31.60000,1318000
03/27/2008,0000,31.20000,31.35000,30.85000,31.00000,1647000
03/28/2008,0000,31.00000,31.25000,30.75000,31.20000,1002000
03/31/2008,0000,31.20000,32.20000,31.15000,32.10000,2015000
04/01/2008,0000,32.40000,32.65000,32.10000,32.20000,1825000
04/02/2008,0000,33.00000,33.15000,32.65000,32.90000,4321000
04/03/2008,0000,32.90000,33.05000,32.60000,32.70000,2532000
04/07/2008,0000,32.75000,33.40000,32.50000,32.50000,3129000
04/08/2008,0000,32.30000,32.75000,32.20000,32.35000,781000
04/09/2008,0000,32.10000,32.45000,32.05000,32.15000,1009000
04/10/2008,0000,32.00000,32.45000,32.00000,32.30000,776000
04/11/2008,0000,32.30000,32.70000,32.10000,32.30000,3480000
04/14/2008,0000,32.00000,32.30000,31.30000,31.50000,1456000
04/15/2008,0000,31.70000,31.90000,31.20000,31.45000,2315000
04/16/2008,0000,31.60000,31.95000,31.45000,31.65000,1572000
04/17/2008,0000,31.90000,32.50000,31.65000,32.05000,3060000
04/18/2008,0000,32.10000,32.45000,31.75000,32.05000,1602000
04/21/2008,0000,32.45000,32.90000,32.20000,32.70000,3854000
04/22/2008,0000,32.90000,32.90000,32.45000,32.65000,2045000
04/23/2008,0000,32.90000,34.05000,32.70000,33.75000,7504000
04/24/2008,0000,34.20000,34.80000,34.00000,34.00000,6192000
04/25/2008,0000,35.00000,35.00000,34.20000,34.25000,3363000
04/28/2008,0000,34.50000,35.45000,34.35000,34.90000,5643000
04/29/2008,0000,35.00000,35.80000,35.00000,35.10000,4153000
04/30/2008,0000,35.40000,35.40000,33.15000,33.50000,5454000
05/02/2008,0000,34.10000,34.25000,33.45000,33.95000,3601000
05/05/2008,0000,34.30000,34.65000,33.75000,34.00000,3625000
05/06/2008,0000,34.80000,35.30000,34.30000,34.70000,6351000
05/07/2008,0000,35.40000,36.20000,35.00000,36.10000,13354000
05/08/2008,0000,36.15000,36.85000,35.85000,36.80000,7995000
05/09/2008,0000,37.00000,37.30000,35.85000,36.00000,5258000
05/12/2008,0000,36.45000,36.45000,35.80000,35.85000,2853000
05/13/2008,0000,36.05000,36.80000,36.00000,36.70000,3210000
05/14/2008,0000,37.30000,38.60000,37.10000,37.80000,13006000
05/15/2008,0000,38.30000,38.30000,37.30000,37.65000,4997000
05/16/2008,0000,38.00000,38.30000,37.65000,37.65000,4571000
05/19/2008,0000,37.95000,37.95000,37.15000,37.20000,2517000
05/20/2008,0000,37.20000,37.60000,36.90000,36.90000,3233000
05/21/2008,0000,36.50000,37.50000,36.50000,37.40000,4908000
05/22/2008,0000,37.20000,37.55000,36.55000,36.65000,3613000
05/23/2008,0000,36.60000,36.85000,34.80000,34.80000,6026000
05/26/2008,0000,35.00000,35.00000,34.05000,34.05000,2312000
05/27/2008,0000,34.20000,35.20000,34.20000,35.15000,2455000
05/28/2008,0000,35.30000,35.45000,34.30000,34.30000,1415000
05/29/2008,0000,34.60000,35.10000,34.00000,34.30000,1875000
05/30/2008,0000,35.00000,35.00000,33.30000,34.25000,2355000
06/02/2008,0000,34.95000,35.00000,34.40000,34.55000,1764000
06/03/2008,0000,34.45000,34.80000,34.25000,34.25000,1398000
06/04/2008,0000,34.25000,34.55000,34.00000,34.05000,1298000
06/05/2008,0000,34.20000,34.30000,33.80000,34.05000,2236000
06/06/2008,0000,34.10000,34.25000,31.80000,32.10000,14863000
06/10/2008,0000,30.10000,30.35000,29.35000,29.45000,3636000
06/11/2008,0000,29.60000,29.90000,28.40000,28.55000,3412000
06/12/2008,0000,28.20000,28.30000,27.15000,27.15000,4010000
06/13/2008,0000,27.70000,28.50000,27.50000,28.25000,2852000
06/16/2008,0000,28.50000,29.20000,28.00000,28.10000,1809000
06/17/2008,0000,28.10000,28.45000,27.40000,27.90000,1050000
06/18/2008,0000,28.05000,28.35000,28.00000,28.20000,1131000
06/19/2008,0000,28.00000,28.35000,27.65000,27.90000,1049000
06/20/2008,0000,28.50000,28.50000,27.65000,27.65000,1052000
06/23/2008,0000,27.10000,27.75000,27.00000,27.75000,911000
06/24/2008,0000,28.00000,28.05000,27.70000,27.70000,980000
06/25/2008,0000,27.60000,28.35000,27.30000,28.20000,872000
06/26/2008,0000,28.20000,28.40000,27.85000,28.05000,706000
06/27/2008,0000,26.60000,27.35000,26.60000,26.85000,1784000
06/30/2008,0000,26.85000,27.00000,25.00000,25.00000,3570000
07/01/2008,0000,25.00000,25.00000,23.25000,23.25000,4577000
07/02/2008,0000,23.00000,24.30000,22.95000,23.30000,3427000
07/03/2008,0000,22.85000,24.20000,22.00000,24.10000,4345000
07/04/2008,0000,24.30000,24.70000,23.70000,23.70000,2246000
07/07/2008,0000,23.70000,24.00000,23.55000,24.00000,1966000
07/08/2008,0000,24.00000,24.00000,22.80000,22.80000,1678000
07/09/2008,0000,22.95000,23.40000,22.00000,22.00000,2660000
07/10/2008,0000,22.00000,22.00000,21.40000,21.55000,4152000
07/11/2008,0000,21.50000,23.05000,21.45000,23.05000,4202000
07/14/2008,0000,23.05000,23.15000,22.50000,23.00000,2309000
07/15/2008,0000,22.70000,22.85000,22.00000,22.00000,1658000
07/16/2008,0000,22.00000,22.30000,21.60000,21.75000,2287000
07/17/2008,0000,22.00000,22.60000,22.00000,22.40000,2753000
07/18/2008,0000,22.40000,23.00000,21.60000,21.80000,3008000
07/21/2008,0000,22.20000,22.95000,22.20000,22.70000,1675000
07/22/2008,0000,22.40000,22.85000,22.40000,22.60000,1999000
07/23/2008,0000,23.00000,23.90000,22.85000,23.65000,3463000
07/24/2008,0000,24.00000,24.30000,23.45000,24.15000,2720000
07/25/2008,0000,23.40000,23.70000,23.15000,23.55000,2679000
07/29/2008,0000,23.00000,23.15000,22.65000,22.80000,2503000
07/30/2008,0000,23.20000,23.30000,22.70000,22.75000,3145000
07/31/2008,0000,22.90000,23.20000,22.20000,22.25000,2899000
08/01/2008,0000,21.50000,22.20000,21.50000,21.95000,1707000
08/04/2008,0000,21.95000,22.35000,21.70000,21.70000,4410000
08/05/2008,0000,19.40000,19.45000,18.65000,18.65000,3319000
08/06/2008,0000,19.15000,19.25000,18.85000,19.05000,2863000
08/07/2008,0000,18.80000,19.25000,18.80000,18.90000,1925000
08/08/2008,0000,18.85000,20.20000,18.85000,20.20000,3471000
08/11/2008,0000,21.05000,21.30000,20.70000,21.00000,2953000
08/12/2008,0000,21.20000,21.40000,20.80000,21.00000,3159000
08/13/2008,0000,21.10000,22.30000,21.00000,22.15000,5399000
08/14/2008,0000,21.60000,21.80000,21.20000,21.70000,3864000
08/15/2008,0000,21.80000,22.00000,21.15000,21.20000,2083000
08/18/2008,0000,21.20000,21.50000,20.20000,20.20000,1452000
08/19/2008,0000,19.75000,20.80000,19.70000,20.35000,962000
08/20/2008,0000,20.05000,20.45000,20.00000,20.20000,1135000
08/21/2008,0000,20.20000,20.35000,19.45000,19.60000,1794000
08/22/2008,0000,19.60000,19.80000,19.00000,19.45000,1090000
08/25/2008,0000,19.60000,19.85000,19.30000,19.60000,728000
08/26/2008,0000,19.60000,19.70000,19.20000,19.60000,504000
08/27/2008,0000,19.50000,20.30000,19.50000,19.95000,2136000
08/28/2008,0000,20.10000,20.25000,19.80000,19.80000,908000
08/29/2008,0000,20.00000,20.15000,19.55000,19.70000,1605000
09/01/2008,0000,19.50000,19.50000,18.75000,18.80000,1339000
09/02/2008,0000,18.95000,19.10000,18.60000,18.75000,925000
09/03/2008,0000,18.75000,18.80000,17.45000,17.50000,1522000
09/04/2008,0000,16.90000,17.50000,16.30000,16.30000,3235000
09/05/2008,0000,15.45000,16.05000,15.35000,15.85000,2370000
09/08/2008,0000,16.60000,16.95000,16.60000,16.95000,924000
09/09/2008,0000,16.95000,16.95000,16.20000,16.20000,1098000
09/10/2008,0000,16.00000,16.50000,15.80000,16.30000,1355000
09/11/2008,0000,16.95000,16.95000,15.65000,15.70000,1384000
09/12/2008,0000,15.75000,15.95000,14.70000,15.25000,3080000
09/15/2008,0000,15.00000,15.00000,14.20000,14.20000,2598000
09/16/2008,0000,13.25000,13.25000,13.25000,13.25000,1623000
09/17/2008,0000,13.30000,13.90000,12.35000,12.35000,6343000
09/18/2008,0000,11.50000,11.75000,11.50000,11.50000,3997000
09/19/2008,0000,12.30000,12.30000,12.00000,12.30000,2144000
09/22/2008,0000,13.10000,13.15000,12.90000,13.15000,2373000
09/23/2008,0000,12.80000,14.05000,12.80000,14.05000,3939000
09/24/2008,0000,13.80000,14.90000,13.80000,14.60000,4147000
09/25/2008,0000,14.20000,14.80000,14.00000,14.10000,3756000
09/26/2008,0000,14.30000,14.40000,13.30000,13.55000,2887000
09/30/2008,0000,12.65000,12.85000,12.65000,12.85000,1226000
10/01/2008,0000,13.30000,13.70000,13.25000,13.70000,2892000
10/02/2008,0000,13.90000,14.20000,13.50000,13.90000,1584000
10/03/2008,0000,13.70000,14.20000,13.30000,14.20000,2286000
10/06/2008,0000,13.70000,13.90000,13.45000,13.50000,1206000
10/07/2008,0000,13.05000,13.40000,12.85000,13.40000,1598000
10/08/2008,0000,12.95000,13.10000,12.50000,12.50000,2417000
10/09/2008,0000,12.50000,12.75000,11.65000,11.80000,2588000
10/13/2008,0000,11.40000,11.40000,11.40000,11.40000,548000
10/14/2008,0000,12.15000,12.15000,12.05000,12.15000,1329000
10/15/2008,0000,12.15000,12.15000,11.80000,12.05000,1160000
10/16/2008,0000,11.65000,11.85000,11.65000,11.65000,1375000
10/17/2008,0000,11.95000,11.95000,11.60000,11.70000,1397000
10/20/2008,0000,11.60000,11.90000,11.30000,11.85000,1071000
10/21/2008,0000,12.10000,12.40000,12.00000,12.10000,2238000
10/22/2008,0000,11.75000,12.15000,11.75000,11.80000,1158000
10/23/2008,0000,11.40000,11.55000,11.40000,11.55000,1244000
10/24/2008,0000,11.25000,11.40000,11.15000,11.15000,1430000
10/27/2008,0000,10.45000,11.05000,10.45000,10.60000,1721000
10/28/2008,0000,10.05000,11.30000,10.05000,11.30000,1995000
10/29/2008,0000,11.50000,11.95000,11.30000,11.30000,2308000
10/30/2008,0000,11.30000,12.05000,11.30000,12.05000,1761000
10/31/2008,0000,12.00000,12.20000,11.50000,11.80000,2763000
11/03/2008,0000,12.00000,12.00000,11.50000,11.75000,2893000
11/04/2008,0000,11.75000,11.75000,11.30000,11.45000,1593000
11/05/2008,0000,11.45000,11.80000,11.40000,11.45000,2008000
11/06/2008,0000,10.75000,10.80000,10.65000,10.65000,1890000
11/07/2008,0000,9.95000,10.65000,9.95000,10.60000,1692000
11/10/2008,0000,10.75000,10.75000,10.30000,10.35000,1236000
11/11/2008,0000,10.05000,10.15000,9.86000,9.86000,1382000
11/12/2008,0000,9.86000,10.15000,9.60000,9.90000,1307000
11/13/2008,0000,9.70000,9.70000,9.21000,9.21000,1417000
11/14/2008,0000,9.31000,9.48000,8.59000,8.59000,1771000
11/17/2008,0000,8.01000,8.24000,7.99000,7.99000,3093000
11/18/2008,0000,7.50000,7.60000,7.44000,7.44000,2505000
11/19/2008,0000,7.10000,7.52000,7.00000,7.41000,2678000
11/20/2008,0000,6.90000,7.02000,6.90000,6.90000,2852000
11/21/2008,0000,6.43000,7.10000,6.43000,6.92000,2041000
11/24/2008,0000,6.90000,7.10000,6.70000,6.72000,1443000
11/25/2008,0000,6.82000,7.18000,6.82000,6.92000,1753000
11/26/2008,0000,6.92000,7.10000,6.90000,7.10000,890000
11/27/2008,0000,7.45000,7.59000,7.30000,7.59000,1768000
11/28/2008,0000,7.91000,8.07000,7.70000,8.05000,2719000
12/01/2008,0000,8.38000,8.55000,8.10000,8.54000,2782000
12/02/2008,0000,8.00000,8.18000,7.96000,7.97000,1470000
12/03/2008,0000,8.04000,8.20000,7.90000,7.90000,1342000
12/04/2008,0000,7.90000,8.25000,7.90000,8.00000,1304000
12/05/2008,0000,7.80000,7.90000,7.59000,7.62000,1066000
12/08/2008,0000,7.65000,8.03000,7.65000,8.01000,925000
12/09/2008,0000,8.00000,8.13000,7.83000,7.88000,1430000
12/10/2008,0000,7.95000,8.38000,7.85000,8.34000,2146000
12/11/2008,0000,8.35000,8.80000,8.25000,8.43000,1997000
12/12/2008,0000,8.35000,8.39000,7.84000,8.00000,1731000
12/15/2008,0000,8.21000,8.36000,8.21000,8.33000,1275000
12/16/2008,0000,8.30000,8.30000,8.10000,8.20000,864000
12/17/2008,0000,8.35000,8.43000,8.17000,8.28000,1840000
12/18/2008,0000,8.31000,8.31000,8.10000,8.29000,1104000
12/19/2008,0000,8.29000,8.87000,8.28000,8.87000,3513000
12/22/2008,0000,9.01000,9.40000,9.01000,9.20000,4867000
12/23/2008,0000,9.15000,9.19000,8.56000,8.57000,2424000
12/24/2008,0000,8.30000,8.50000,8.30000,8.50000,1227000
12/25/2008,0000,8.40000,8.46000,8.33000,8.40000,471000
12/26/2008,0000,8.41000,8.68000,8.40000,8.42000,784000
12/29/2008,0000,8.42000,8.42000,8.26000,8.27000,281000
12/30/2008,0000,8.27000,8.52000,8.27000,8.49000,753000
12/31/2008,0000,8.56000,8.68000,8.45000,8.53000,676000
01/05/2009,0000,8.79000,9.12000,8.70000,9.12000,2032000
01/06/2009,0000,9.40000,9.40000,8.95000,9.05000,3376000
01/07/2009,0000,9.00000,9.24000,9.00000,9.19000,2226000
01/08/2009,0000,9.00000,9.00000,8.55000,8.55000,1833000
01/09/2009,0000,8.52000,8.80000,8.50000,8.70000,753000
01/12/2009,0000,8.70000,8.83000,8.52000,8.66000,501000
01/13/2009,0000,8.53000,8.69000,8.47000,8.54000,756000
01/14/2009,0000,8.54000,8.63000,8.54000,8.56000,470000
01/15/2009,0000,8.30000,8.30000,8.13000,8.13000,819000
01/16/2009,0000,8.20000,8.32000,8.15000,8.25000,655000
01/19/2009,0000,8.38000,8.52000,8.30000,8.50000,1196000
01/20/2009,0000,8.49000,8.52000,8.35000,8.48000,602000
01/21/2009,0000,8.30000,8.61000,8.30000,8.58000,650000
02/02/2009,0000,8.58000,8.66000,8.52000,8.54000,312000
02/03/2009,0000,8.57000,9.02000,8.57000,8.94000,966000
02/04/2009,0000,9.08000,9.12000,8.90000,8.97000,782000
02/05/2009,0000,8.90000,9.07000,8.86000,8.93000,836000
02/06/2009,0000,9.00000,9.55000,9.00000,9.55000,3199000
02/09/2009,0000,10.00000,10.10000,9.61000,9.90000,2965000
02/10/2009,0000,9.90000,10.55000,9.80000,10.40000,3413000
02/11/2009,0000,10.10000,11.10000,10.10000,11.10000,8046000
02/12/2009,0000,11.20000,11.75000,10.75000,11.15000,7275000
02/13/2009,0000,11.55000,11.55000,11.00000,11.15000,3445000
02/16/2009,0000,11.00000,11.35000,10.95000,11.30000,1674000
02/17/2009,0000,11.30000,11.30000,10.80000,10.85000,1722000
02/18/2009,0000,10.45000,11.15000,10.45000,10.85000,1507000
02/19/2009,0000,10.85000,11.30000,10.60000,11.20000,2051000
02/20/2009,0000,11.00000,11.10000,10.50000,10.50000,1704000
02/23/2009,0000,10.10000,10.70000,9.90000,10.50000,1979000
02/24/2009,0000,10.50000,11.00000,10.50000,10.80000,2399000
02/25/2009,0000,11.10000,11.50000,10.85000,11.00000,3414000
02/26/2009,0000,11.30000,11.50000,11.10000,11.20000,2327000
02/27/2009,0000,11.20000,11.75000,10.90000,11.65000,3044000
03/02/2009,0000,11.60000,11.65000,11.20000,11.20000,2353000
03/03/2009,0000,11.00000,11.80000,10.60000,11.60000,1849000
03/04/2009,0000,11.60000,12.40000,11.45000,12.40000,5284000
03/05/2009,0000,12.80000,13.25000,12.50000,12.70000,5328000
03/06/2009,0000,12.80000,13.10000,12.45000,12.90000,5435000
03/09/2009,0000,12.75000,12.75000,12.05000,12.40000,2968000
03/10/2009,0000,12.10000,12.65000,12.10000,12.40000,2857000
03/11/2009,0000,13.25000,13.25000,12.80000,12.80000,7470000
03/12/2009,0000,12.80000,13.40000,12.60000,13.40000,3197000
03/13/2009,0000,13.70000,13.80000,13.20000,13.20000,6055000
03/16/2009,0000,13.20000,13.30000,12.80000,12.80000,2935000
03/17/2009,0000,12.60000,12.80000,12.50000,12.60000,1942000
03/18/2009,0000,12.70000,13.35000,12.70000,12.80000,3504000
03/19/2009,0000,13.00000,13.20000,12.75000,12.75000,2749000
03/20/2009,0000,13.00000,13.00000,12.30000,12.30000,2797000
03/23/2009,0000,12.50000,12.80000,12.45000,12.60000,1922000
03/24/2009,0000,13.00000,13.00000,12.60000,12.70000,3013000
03/25/2009,0000,13.00000,13.55000,12.95000,13.55000,6462000
03/26/2009,0000,13.60000,14.20000,13.60000,13.75000,5931000
03/27/2009,0000,14.20000,14.20000,13.30000,13.40000,3945000
03/30/2009,0000,13.40000,13.70000,13.00000,13.10000,2111000
03/31/2009,0000,13.10000,13.40000,12.80000,12.80000,2404000
04/01/2009,0000,12.90000,13.65000,12.90000,13.65000,7135000
04/02/2009,0000,14.10000,14.45000,13.65000,14.35000,11180000
04/03/2009,0000,14.40000,14.65000,14.00000,14.20000,7928000
04/06/2009,0000,14.45000,15.15000,14.30000,14.55000,15816000
04/07/2009,0000,14.40000,14.75000,14.30000,14.50000,4331000
04/08/2009,0000,14.30000,15.10000,14.30000,14.50000,7270000
04/09/2009,0000,15.00000,15.50000,14.75000,15.50000,8779000
04/10/2009,0000,15.70000,15.95000,15.25000,15.50000,7083000
04/13/2009,0000,15.60000,15.80000,15.30000,15.50000,3609000
04/14/2009,0000,15.50000,15.95000,15.30000,15.95000,3771000
04/15/2009,0000,16.00000,16.00000,15.35000,15.40000,2713000
04/16/2009,0000,15.70000,15.80000,15.20000,15.20000,4517000
04/17/2009,0000,15.60000,15.80000,14.15000,14.15000,5649000
04/20/2009,0000,13.50000,14.15000,13.30000,13.85000,2795000
04/21/2009,0000,13.60000,14.45000,13.50000,14.45000,3156000
04/22/2009,0000,14.45000,15.20000,14.40000,14.85000,4862000
04/23/2009,0000,15.10000,15.45000,14.75000,15.10000,3715000
04/24/2009,0000,15.10000,15.60000,14.50000,14.75000,4007000
04/27/2009,0000,14.75000,14.90000,13.75000,13.90000,3647000
04/28/2009,0000,13.30000,14.00000,13.20000,13.70000,2465000
04/29/2009,0000,13.80000,14.10000,12.95000,12.95000,3325000
04/30/2009,0000,13.50000,13.85000,13.30000,13.85000,1719000
05/04/2009,0000,14.80000,14.80000,14.30000,14.80000,3404000
05/05/2009,0000,15.00000,15.30000,14.00000,15.15000,3281000
05/06/2009,0000,15.30000,16.00000,15.15000,15.85000,7260000
05/07/2009,0000,16.35000,16.95000,16.25000,16.95000,8915000
05/08/2009,0000,18.10000,18.10000,18.10000,18.10000,4017000
05/11/2009,0000,19.35000,19.35000,19.35000,19.35000,1866000
05/12/2009,0000,20.70000,20.70000,18.35000,18.50000,18667000
05/13/2009,0000,18.40000,19.75000,18.40000,19.75000,16451000
05/14/2009,0000,19.50000,20.50000,19.30000,19.40000,8158000
05/15/2009,0000,19.90000,20.15000,19.00000,19.00000,6800000
05/18/2009,0000,19.10000,20.00000,19.10000,19.30000,3115000
05/19/2009,0000,20.00000,20.10000,19.20000,19.30000,6663000
05/20/2009,0000,19.80000,20.65000,19.30000,20.65000,8370000
05/21/2009,0000,22.05000,22.05000,21.40000,22.05000,16169000
05/22/2009,0000,22.30000,23.35000,22.20000,22.50000,11943000
05/25/2009,0000,22.75000,23.00000,21.20000,21.45000,10207000
05/26/2009,0000,21.20000,21.75000,19.95000,19.95000,7418000
05/27/2009,0000,20.00000,20.95000,20.00000,20.40000,4216000
06/01/2009,0000,21.20000,21.20000,20.00000,20.15000,4184000
06/02/2009,0000,21.20000,21.20000,20.20000,20.20000,5827000
06/03/2009,0000,18.80000,20.20000,18.80000,19.60000,3188000
06/04/2009,0000,19.70000,20.95000,19.60000,20.95000,9646000
06/05/2009,0000,21.50000,22.40000,21.50000,22.40000,8042000
06/08/2009,0000,24.00000,24.40000,22.60000,22.70000,8100000
06/09/2009,0000,22.80000,23.30000,21.20000,21.20000,7390000
06/10/2009,0000,21.50000,22.30000,21.50000,22.00000,7650000
06/11/2009,0000,22.00000,22.25000,21.35000,22.20000,3163000
06/12/2009,0000,22.40000,23.25000,21.90000,21.90000,5502000
06/15/2009,0000,21.00000,22.00000,20.40000,20.40000,4476000
06/16/2009,0000,19.20000,20.20000,19.20000,19.80000,3618000
06/17/2009,0000,19.90000,20.60000,19.60000,20.05000,2486000
06/18/2009,0000,20.40000,21.00000,20.00000,21.00000,3247000
06/19/2009,0000,21.50000,22.05000,21.20000,21.90000,4034000
06/22/2009,0000,21.30000,22.50000,21.05000,22.50000,3814000
06/23/2009,0000,22.00000,22.70000,21.80000,22.00000,3914000
06/24/2009,0000,22.15000,22.90000,21.80000,22.20000,3393000
06/25/2009,0000,22.60000,23.10000,22.15000,22.20000,3837000
06/26/2009,0000,22.50000,22.85000,22.25000,22.50000,1909000
06/29/2009,0000,22.00000,22.50000,21.50000,21.60000,1209000
06/30/2009,0000,21.70000,22.20000,21.00000,21.60000,2603000
07/01/2009,0000,21.60000,22.50000,21.20000,22.50000,3289000
07/02/2009,0000,22.70000,23.15000,22.50000,22.50000,5252000
07/03/2009,0000,22.10000,23.15000,22.05000,23.00000,3541000
07/06/2009,0000,23.50000,24.60000,23.35000,23.90000,15323000
07/07/2009,0000,23.50000,25.30000,23.50000,25.30000,14811000
07/08/2009,0000,25.30000,25.80000,24.70000,25.40000,6034000
07/09/2009,0000,25.60000,27.15000,25.40000,27.00000,10669000
07/10/2009,0000,27.80000,27.80000,26.10000,26.10000,2943000
07/13/2009,0000,26.10000,26.50000,24.80000,25.00000,2458000
07/14/2009,0000,25.00000,26.30000,25.00000,26.30000,2786000
07/15/2009,0000,26.65000,28.10000,26.50000,28.10000,11965000
07/16/2009,0000,28.10000,28.75000,27.70000,27.70000,15566000
07/17/2009,0000,28.00000,29.50000,28.00000,28.40000,11169000
07/20/2009,0000,29.50000,30.35000,29.50000,30.35000,20103000
07/21/2009,0000,30.70000,32.20000,30.20000,31.25000,16502000
07/22/2009,0000,31.50000,32.00000,30.25000,30.55000,7579000
07/23/2009,0000,30.55000,30.90000,29.60000,30.00000,5030000
07/24/2009,0000,30.60000,30.60000,29.40000,29.50000,4514000
07/27/2009,0000,29.60000,30.40000,29.15000,30.00000,5070000
07/28/2009,0000,30.00000,31.40000,29.90000,30.30000,7521000
07/29/2009,0000,30.50000,30.70000,29.20000,29.30000,5222000
07/30/2009,0000,29.30000,29.30000,27.50000,28.45000,7836000
07/31/2009,0000,28.50000,29.65000,28.45000,28.85000,5701000
08/03/2009,0000,28.90000,29.50000,28.50000,29.05000,3185000
08/04/2009,0000,29.20000,29.90000,28.45000,28.50000,5121000
08/05/2009,0000,28.50000,28.75000,26.90000,27.40000,7749000
08/06/2009,0000,28.80000,28.80000,27.50000,27.60000,6846000
08/10/2009,0000,27.65000,28.75000,27.60000,28.70000,4122000
08/11/2009,0000,28.95000,29.00000,27.90000,28.85000,3423000
08/12/2009,0000,28.90000,30.20000,28.85000,30.10000,10791000
08/13/2009,0000,30.50000,30.70000,29.60000,30.00000,8082000
08/14/2009,0000,30.40000,30.80000,29.50000,30.50000,8701000
08/17/2009,0000,30.25000,30.80000,29.80000,29.80000,5394000
08/18/2009,0000,29.10000,29.50000,28.10000,28.35000,5717000
08/19/2009,0000,29.50000,30.00000,29.00000,29.20000,5323000
08/20/2009,0000,29.20000,29.50000,28.40000,28.70000,4271000
08/21/2009,0000,29.20000,29.40000,28.10000,28.20000,6208000
08/24/2009,0000,28.50000,28.90000,28.50000,28.75000,3337000
08/25/2009,0000,29.00000,30.00000,29.00000,29.50000,6811000
08/26/2009,0000,29.80000,29.80000,28.20000,28.50000,4515000
08/27/2009,0000,27.45000,28.50000,27.20000,27.25000,5260000
08/28/2009,0000,27.00000,27.30000,26.25000,26.30000,7394000
08/31/2009,0000,26.35000,27.80000,26.30000,27.35000,5720000
09/01/2009,0000,27.60000,28.00000,27.30000,28.00000,8158000
09/02/2009,0000,27.80000,28.00000,26.55000,27.05000,10168000
09/03/2009,0000,26.70000,28.60000,26.70000,28.60000,18415000
09/04/2009,0000,29.00000,29.10000,28.15000,28.20000,9250000
09/07/2009,0000,28.70000,29.40000,28.50000,28.65000,7516000
09/08/2009,0000,28.65000,28.90000,27.80000,27.90000,7871000
09/09/2009,0000,27.90000,27.90000,26.90000,27.20000,6336000
09/10/2009,0000,27.50000,27.90000,26.60000,26.60000,5527000
09/11/2009,0000,26.60000,27.30000,26.60000,27.00000,5842000
09/14/2009,0000,26.90000,27.15000,26.60000,26.60000,3176000
09/15/2009,0000,26.95000,27.30000,26.65000,26.85000,5530000
09/16/2009,0000,27.10000,27.75000,26.90000,27.50000,7171000
09/17/2009,0000,27.70000,27.90000,27.00000,27.00000,4121000
09/18/2009,0000,27.00000,27.75000,27.00000,27.65000,5639000
09/21/2009,0000,27.85000,27.85000,27.30000,27.35000,7124000
09/22/2009,0000,27.35000,28.45000,27.25000,28.10000,11824000
09/23/2009,0000,28.10000,28.10000,26.85000,26.85000,5602000
09/24/2009,0000,26.90000,26.95000,26.05000,26.30000,6146000
09/25/2009,0000,26.30000,26.80000,25.80000,26.20000,3643000
09/28/2009,0000,26.00000,26.20000,25.10000,25.20000,3812000
09/29/2009,0000,25.30000,25.60000,25.20000,25.20000,2715000
09/30/2009,0000,25.45000,26.15000,25.45000,25.80000,3464000
10/01/2009,0000,26.10000,26.40000,25.55000,26.05000,4009000
10/02/2009,0000,25.60000,25.90000,25.45000,25.60000,2267000
10/05/2009,0000,25.70000,26.05000,25.45000,25.80000,2628000
10/06/2009,0000,26.05000,26.70000,26.00000,26.05000,4747000
10/07/2009,0000,26.50000,26.50000,25.65000,25.70000,2999000
10/08/2009,0000,25.60000,25.95000,25.20000,25.20000,2538000
10/09/2009,0000,25.35000,26.40000,25.10000,26.00000,5648000
10/12/2009,0000,26.30000,26.40000,26.00000,26.20000,2464000
10/13/2009,0000,26.00000,26.35000,25.50000,26.15000,2481000
10/14/2009,0000,26.55000,26.95000,26.55000,26.55000,6435000
10/15/2009,0000,26.80000,27.10000,26.55000,26.55000,5191000
10/16/2009,0000,26.60000,27.00000,26.30000,26.30000,2144000
10/19/2009,0000,26.30000,27.00000,26.15000,26.65000,4587000
10/20/2009,0000,26.80000,27.10000,26.50000,26.95000,7913000
10/21/2009,0000,26.90000,27.75000,26.40000,27.75000,8815000
10/22/2009,0000,27.85000,28.30000,27.40000,27.45000,12668000
10/23/2009,0000,27.60000,27.60000,26.80000,26.80000,4835000
10/26/2009,0000,26.95000,27.10000,26.30000,26.30000,2553000
10/27/2009,0000,26.20000,26.60000,26.20000,26.30000,1464000
10/28/2009,0000,26.60000,26.60000,25.60000,25.75000,2515000
10/29/2009,0000,25.20000,25.45000,24.30000,24.70000,6114000
10/30/2009,0000,25.20000,25.80000,25.00000,25.10000,3652000
11/02/2009,0000,24.90000,25.10000,24.50000,25.00000,2767000
11/03/2009,0000,25.05000,25.20000,24.75000,25.00000,2764000
11/04/2009,0000,25.00000,25.50000,25.00000,25.30000,3910000
11/05/2009,0000,25.20000,25.45000,24.85000,24.90000,2915000
11/06/2009,0000,24.90000,25.00000,23.20000,23.35000,8698000
11/09/2009,0000,23.35000,23.55000,22.05000,22.25000,8173000
11/10/2009,0000,22.50000,23.15000,22.40000,22.65000,6065000
11/11/2009,0000,22.70000,23.30000,22.60000,23.30000,4587000
11/12/2009,0000,23.50000,23.50000,22.90000,22.90000,2416000
11/13/2009,0000,22.90000,23.65000,22.90000,23.50000,2663000
11/16/2009,0000,23.70000,24.90000,23.60000,24.60000,5683000
11/17/2009,0000,24.90000,24.90000,24.05000,24.35000,4582000
11/18/2009,0000,24.60000,24.95000,24.40000,24.90000,3479000
11/19/2009,0000,24.95000,25.25000,24.55000,24.80000,5044000
11/20/2009,0000,25.10000,26.00000,25.10000,25.25000,8399000
11/23/2009,0000,25.60000,26.35000,25.35000,25.75000,5755000
11/24/2009,0000,26.20000,26.85000,26.10000,26.15000,8072000
11/25/2009,0000,26.50000,26.50000,25.95000,26.00000,3898000
11/26/2009,0000,26.50000,27.35000,26.45000,26.75000,9488000
11/27/2009,0000,26.30000,26.50000,25.50000,25.50000,4132000
11/30/2009,0000,26.30000,27.20000,26.00000,27.00000,7391000
12/01/2009,0000,27.15000,28.35000,27.15000,27.65000,19943000
12/02/2009,0000,28.20000,28.60000,27.55000,27.55000,13067000
12/03/2009,0000,28.00000,28.15000,27.40000,27.65000,5050000
12/04/2009,0000,27.65000,28.00000,27.45000,27.45000,5911000
12/07/2009,0000,28.00000,28.30000,27.60000,27.70000,8176000
12/08/2009,0000,28.60000,28.70000,27.20000,27.35000,6834000
12/09/2009,0000,27.00000,27.20000,26.10000,26.65000,6433000
12/11/2009,0000,26.35000,27.45000,26.35000,27.20000,4373000
12/14/2009,0000,27.80000,27.90000,26.75000,26.90000,4172000
12/15/2009,0000,27.10000,27.40000,27.05000,27.10000,2496000
12/16/2009,0000,27.35000,27.35000,26.75000,26.80000,1788000
12/17/2009,0000,27.50000,28.50000,27.20000,27.65000,12731000
12/18/2009,0000,27.65000,27.90000,27.30000,27.50000,2644000
12/21/2009,0000,27.50000,29.40000,27.50000,29.10000,17930000
12/22/2009,0000,29.25000,29.60000,28.35000,29.00000,19367000
12/23/2009,0000,29.60000,30.20000,29.25000,29.60000,15628000
12/25/2009,0000,30.30000,30.80000,30.15000,30.45000,13220000
04/02/2007,0000,37.60000,39.30000,37.50000,38.90000,11876600
04/03/2007,0000,39.20000,39.80000,38.50000,39.55000,6913400
04/04/2007,0000,39.90000,39.90000,38.50000,38.80000,5326400
04/09/2007,0000,39.00000,39.60000,37.95000,38.15000,6012300
04/10/2007,0000,38.30000,39.70000,38.05000,38.90000,5434600
04/11/2007,0000,39.00000,39.40000,38.25000,38.90000,3764900
04/12/2007,0000,38.40000,39.10000,38.40000,39.00000,2537100
04/13/2007,0000,39.30000,39.40000,38.50000,38.90000,2932100
04/16/2007,0000,39.00000,39.20000,37.50000,37.50000,3589400
04/17/2007,0000,37.60000,37.85000,36.00000,36.20000,4047600
04/18/2007,0000,36.30000,37.50000,35.55000,37.25000,3409800
04/19/2007,0000,37.20000,38.20000,36.80000,38.00000,3567900
04/20/2007,0000,39.10000,40.65000,39.10000,40.65000,9536400
04/23/2007,0000,41.75000,42.30000,40.80000,40.85000,12254200
04/24/2007,0000,41.00000,42.10000,40.90000,42.00000,8141200
04/25/2007,0000,41.70000,41.90000,41.05000,41.25000,3399500
04/26/2007,0000,41.50000,41.60000,40.40000,41.30000,2752500
04/27/2007,0000,41.10000,41.40000,40.15000,40.15000,2453500
04/30/2007,0000,40.00000,40.45000,39.20000,39.30000,2014600
05/02/2007,0000,39.30000,40.75000,38.75000,39.25000,3866000
05/03/2007,0000,39.25000,39.90000,38.00000,39.30000,3199500
05/04/2007,0000,39.60000,40.20000,39.50000,39.70000,1589000
05/07/2007,0000,40.10000,40.45000,39.70000,40.20000,2493300
05/08/2007,0000,40.20000,40.20000,38.60000,39.30000,2731100
05/09/2007,0000,39.40000,39.40000,38.40000,38.70000,2137100
05/10/2007,0000,38.80000,39.15000,38.05000,38.20000,5232500
05/11/2007,0000,38.20000,39.90000,37.80000,39.80000,3959900
05/14/2007,0000,40.00000,40.15000,39.20000,39.25000,5146800
05/15/2007,0000,39.25000,39.75000,38.85000,39.50000,2784100
05/16/2007,0000,39.50000,40.20000,39.50000,40.10000,3588400
05/17/2007,0000,40.50000,41.00000,39.60000,39.70000,3790400
05/18/2007,0000,40.05000,40.15000,39.45000,39.70000,1679800
05/21/2007,0000,40.20000,40.95000,39.90000,40.05000,4271100
05/22/2007,0000,40.35000,40.55000,39.65000,40.00000,2893300
05/23/2007,0000,40.20000,40.55000,39.65000,39.65000,2183000
05/24/2007,0000,39.65000,39.90000,39.20000,39.50000,2243200
05/25/2007,0000,39.50000,40.50000,39.50000,40.10000,3804700
05/28/2007,0000,40.80000,41.80000,40.65000,41.10000,8721900
05/29/2007,0000,41.20000,41.70000,40.30000,40.50000,5544800
05/30/2007,0000,40.50000,41.20000,40.50000,40.80000,2237100
05/31/2007,0000,41.20000,42.10000,41.10000,41.65000,6647100
06/01/2007,0000,42.10000,42.60000,41.60000,41.60000,5042700
06/04/2007,0000,42.30000,42.50000,41.70000,42.50000,6336800
06/05/2007,0000,43.70000,45.45000,43.70000,44.30000,15970200
06/06/2007,0000,44.95000,45.20000,44.30000,44.30000,6033700
06/07/2007,0000,44.35000,44.80000,43.60000,44.80000,3166900
06/08/2007,0000,44.90000,47.30000,44.90000,45.80000,11233600
06/11/2007,0000,46.50000,46.50000,45.20000,45.25000,5702000
06/12/2007,0000,45.50000,47.50000,45.50000,47.00000,10846800
06/13/2007,0000,47.50000,49.50000,46.30000,48.00000,11409200
06/14/2007,0000,48.80000,48.80000,46.50000,47.00000,5270300
06/15/2007,0000,47.25000,47.50000,46.20000,47.00000,4245600
06/20/2007,0000,47.10000,47.70000,46.00000,46.00000,8613800
06/21/2007,0000,46.00000,46.40000,45.20000,45.20000,3932300
06/22/2007,0000,45.50000,46.35000,45.50000,45.60000,4447700
06/25/2007,0000,49.00000,49.00000,47.70000,47.70000,6588900
06/26/2007,0000,48.05000,48.30000,46.70000,47.00000,2502400
06/27/2007,0000,47.00000,47.70000,46.30000,46.70000,3462800
06/28/2007,0000,47.30000,47.90000,46.00000,47.90000,3567900
06/29/2007,0000,47.85000,47.85000,46.65000,47.05000,2813700
07/02/2007,0000,47.40000,47.40000,45.90000,46.10000,2470800
07/03/2007,0000,46.10000,46.10000,44.60000,44.85000,9417000
07/04/2007,0000,45.10000,45.10000,43.60000,43.90000,7131900
07/05/2007,0000,44.00000,45.30000,43.60000,44.30000,7812600
07/06/2007,0000,44.80000,47.00000,44.80000,46.55000,10396700
07/09/2007,0000,47.85000,48.40000,47.20000,47.20000,7565600
07/10/2007,0000,47.80000,47.80000,46.65000,46.90000,3727200
07/11/2007,0000,46.50000,48.75000,46.50000,47.90000,10766200
07/12/2007,0000,49.00000,50.20000,49.00000,49.00000,10277300
07/13/2007,0000,50.30000,50.40000,48.20000,48.20000,6262300
07/16/2007,0000,48.80000,49.25000,47.00000,47.20000,4257900
07/17/2007,0000,48.20000,49.50000,47.55000,49.40000,4615100
07/18/2007,0000,50.00000,50.20000,48.50000,49.00000,5206000
07/19/2007,0000,49.50000,51.50000,49.40000,51.00000,16271300
07/20/2007,0000,53.70000,54.00000,52.00000,52.00000,17444900
07/23/2007,0000,52.70000,53.00000,50.40000,51.00000,13391100
07/24/2007,0000,51.00000,51.20000,49.10000,49.50000,10441600
07/25/2007,0000,49.20000,49.50000,48.10000,48.80000,8630100
07/26/2007,0000,49.00000,49.50000,47.50000,47.50000,7045100
07/27/2007,0000,46.40000,47.50000,45.80000,47.50000,6493000
07/30/2007,0000,47.55000,47.80000,45.50000,45.90000,5679500
07/31/2007,0000,46.25000,47.40000,45.95000,46.30000,5972500
08/01/2007,0000,46.50000,47.30000,44.70000,45.00000,4773300
08/02/2007,0000,46.00000,46.00000,41.85000,44.00000,7570700
08/03/2007,0000,44.60000,46.00000,43.90000,45.00000,4735500
08/06/2007,0000,44.00000,44.80000,43.60000,43.80000,3954700
08/07/2007,0000,43.10000,43.10000,41.60000,41.85000,6412000
08/08/2007,0000,42.10000,44.50000,42.05000,44.20000,7417000
08/09/2007,0000,44.70000,45.45000,44.50000,44.80000,8603000
08/10/2007,0000,42.05000,43.70000,42.05000,43.15000,2969000
08/14/2007,0000,42.80000,43.20000,42.00000,42.70000,2084000
08/15/2007,0000,42.00000,42.30000,39.75000,40.50000,3723000
08/16/2007,0000,39.10000,39.95000,37.70000,37.70000,4017000
08/17/2007,0000,37.30000,38.20000,35.10000,35.95000,7213000
08/20/2007,0000,38.00000,38.20000,37.00000,38.00000,5642000
08/21/2007,0000,38.00000,38.00000,36.30000,36.40000,2421000
08/22/2007,0000,36.40000,37.20000,35.95000,36.50000,3197000
08/23/2007,0000,37.80000,39.05000,37.25000,39.05000,8267000
08/24/2007,0000,39.20000,41.05000,39.20000,40.75000,12675000
08/27/2007,0000,42.50000,42.60000,40.50000,40.60000,6974000
08/28/2007,0000,40.60000,41.80000,40.05000,40.95000,3577000
08/29/2007,0000,40.00000,40.30000,39.50000,40.20000,2973000
08/30/2007,0000,41.10000,41.50000,40.40000,40.90000,6394000
08/31/2007,0000,40.90000,42.20000,40.85000,42.10000,4832000
09/03/2007,0000,42.80000,43.10000,42.20000,42.20000,6958000
09/04/2007,0000,42.70000,42.85000,41.05000,41.80000,4492000
09/05/2007,0000,42.20000,42.20000,40.50000,40.95000,4274000
09/06/2007,0000,40.50000,41.30000,40.00000,41.25000,3646000
09/07/2007,0000,41.60000,42.20000,41.00000,41.35000,6893000
09/10/2007,0000,40.00000,40.90000,40.00000,40.35000,3512000
09/11/2007,0000,40.75000,40.75000,39.45000,39.90000,5984000
09/12/2007,0000,40.50000,40.80000,39.90000,40.40000,5980000
09/13/2007,0000,40.40000,40.80000,39.65000,39.80000,4130000
09/14/2007,0000,40.30000,40.50000,39.85000,40.10000,3245000
09/17/2007,0000,40.10000,40.40000,39.80000,40.00000,3178000
09/19/2007,0000,40.50000,40.70000,37.80000,37.80000,5530000
09/20/2007,0000,38.00000,39.00000,37.70000,37.80000,3697000
09/21/2007,0000,38.40000,38.60000,37.55000,38.55000,5152000
09/26/2007,0000,38.75000,40.05000,38.75000,39.90000,5177000
09/27/2007,0000,40.30000,40.95000,40.00000,40.95000,4882000
09/28/2007,0000,41.50000,42.15000,41.00000,41.00000,9657000
10/01/2007,0000,41.50000,41.65000,40.45000,40.50000,5226000
10/02/2007,0000,41.00000,41.65000,40.70000,41.40000,8388000
10/03/2007,0000,41.60000,41.85000,40.95000,41.00000,5347000
10/04/2007,0000,41.20000,41.90000,41.10000,41.60000,4382000
10/05/2007,0000,41.80000,41.90000,40.80000,40.85000,4797000
10/08/2007,0000,41.50000,42.55000,41.40000,41.45000,8354000
10/09/2007,0000,41.95000,42.15000,41.10000,41.35000,5530000
10/11/2007,0000,41.90000,42.50000,41.35000,41.75000,5182000
10/12/2007,0000,41.90000,42.35000,41.00000,41.00000,5520000
10/15/2007,0000,41.50000,41.60000,40.75000,40.90000,3581000
10/16/2007,0000,40.75000,41.10000,40.40000,40.60000,2949000
10/17/2007,0000,40.40000,41.40000,40.35000,40.35000,3821000
10/18/2007,0000,40.75000,42.70000,40.75000,42.65000,10132000
10/19/2007,0000,42.75000,42.80000,41.70000,41.70000,9107000
10/22/2007,0000,40.50000,41.10000,40.45000,40.60000,3413000
10/23/2007,0000,41.50000,43.40000,40.70000,42.75000,17675000
10/24/2007,0000,42.30000,42.50000,41.45000,41.45000,14556000
10/25/2007,0000,41.50000,42.65000,41.50000,42.30000,8664000
10/26/2007,0000,42.80000,43.25000,42.10000,42.80000,8757000
10/29/2007,0000,43.30000,43.60000,42.20000,42.25000,5774000
10/30/2007,0000,42.50000,42.60000,41.10000,41.40000,3639000
10/31/2007,0000,41.65000,41.90000,41.25000,41.50000,3444000
11/01/2007,0000,41.80000,41.95000,40.40000,40.70000,3860000
11/02/2007,0000,40.10000,40.20000,38.20000,38.30000,6889000
11/05/2007,0000,39.20000,39.20000,38.10000,38.55000,2786000
11/06/2007,0000,38.70000,38.90000,37.95000,38.40000,2763000
11/07/2007,0000,38.80000,39.00000,37.80000,38.05000,2745000
11/08/2007,0000,36.90000,37.45000,35.60000,36.00000,4250000
11/09/2007,0000,36.20000,36.90000,35.50000,36.25000,2366000
11/12/2007,0000,35.00000,35.40000,33.85000,34.00000,3932000
11/13/2007,0000,35.35000,35.35000,34.30000,34.90000,2513000
11/14/2007,0000,36.00000,36.80000,35.90000,36.15000,2514000
11/15/2007,0000,36.20000,36.30000,35.50000,35.60000,1546000
11/16/2007,0000,34.80000,35.50000,34.80000,35.40000,1059000
11/19/2007,0000,36.20000,37.00000,35.70000,35.70000,2112000
11/20/2007,0000,35.70000,36.50000,35.20000,36.45000,2216000
11/21/2007,0000,37.15000,37.30000,36.45000,36.55000,2383000
11/22/2007,0000,36.05000,36.50000,35.85000,35.85000,1085000
11/23/2007,0000,36.20000,36.20000,35.15000,35.20000,1257000
11/26/2007,0000,35.70000,36.15000,34.75000,34.75000,1381000
11/27/2007,0000,34.20000,34.20000,32.35000,33.20000,3325000
11/28/2007,0000,33.50000,33.75000,32.50000,32.70000,1686000
11/29/2007,0000,33.80000,33.85000,32.70000,33.25000,2221000
11/30/2007,0000,33.45000,33.70000,32.75000,33.00000,2355000
12/03/2007,0000,33.30000,34.35000,33.10000,34.10000,2764000
12/04/2007,0000,34.70000,34.90000,34.10000,34.75000,1280000
12/05/2007,0000,34.50000,35.90000,34.50000,35.90000,1784000
12/06/2007,0000,36.40000,36.40000,35.40000,35.60000,2167000
12/07/2007,0000,35.95000,35.95000,35.00000,35.70000,1058000
12/10/2007,0000,35.40000,35.50000,34.60000,34.60000,884000
12/11/2007,0000,34.20000,34.55000,33.95000,34.20000,1239000
12/12/2007,0000,33.70000,34.30000,33.65000,34.30000,682000
12/13/2007,0000,34.30000,34.50000,32.40000,32.40000,1280000
12/14/2007,0000,32.50000,33.00000,31.40000,32.40000,1822000
12/17/2007,0000,32.40000,32.40000,30.15000,30.50000,1186000
12/18/2007,0000,28.40000,30.00000,28.40000,28.45000,4517000
12/19/2007,0000,28.70000,29.30000,28.50000,28.85000,3688000
12/20/2007,0000,28.85000,29.00000,27.00000,27.00000,2872000
12/21/2007,0000,27.00000,27.30000,26.35000,26.75000,3258000
12/24/2007,0000,27.00000,28.60000,27.00000,28.60000,3377000
12/25/2007,0000,29.30000,30.60000,29.00000,30.60000,4744000
12/26/2007,0000,30.90000,31.60000,30.10000,30.65000,2611000
12/27/2007,0000,30.65000,31.50000,30.20000,31.50000,3211000
12/28/2007,0000,31.00000,32.50000,31.00000,31.90000,1854000
12/31/2007,0000,32.00000,32.80000,31.70000,32.40000,1884000
01/02/2008,0000,32.20000,32.30000,30.90000,31.00000,2155000
01/03/2008,0000,30.35000,30.65000,29.80000,30.05000,1719000
01/04/2008,0000,30.00000,30.35000,30.00000,30.10000,1243000
01/07/2008,0000,28.10000,29.10000,28.00000,28.10000,2696000
01/08/2008,0000,28.10000,28.70000,27.70000,28.10000,1600000
01/09/2008,0000,27.55000,29.25000,27.55000,29.25000,2013000
01/10/2008,0000,29.40000,29.85000,29.10000,29.20000,945000
01/11/2008,0000,29.80000,29.80000,29.20000,29.30000,736000
01/14/2008,0000,30.00000,30.05000,29.25000,29.30000,1154000
01/15/2008,0000,29.90000,30.40000,29.50000,29.80000,1428000
01/16/2008,0000,29.50000,29.90000,29.25000,29.50000,1112000
01/17/2008,0000,29.70000,29.90000,28.50000,29.00000,1068000
01/18/2008,0000,28.40000,29.30000,28.25000,29.30000,1313000
01/21/2008,0000,29.30000,29.65000,29.00000,29.40000,741000
01/22/2008,0000,28.25000,28.50000,27.35000,27.35000,2124000
01/23/2008,0000,27.35000,27.70000,26.50000,26.50000,1885000
01/24/2008,0000,26.80000,27.50000,25.80000,26.20000,3093000
01/25/2008,0000,26.50000,27.35000,26.50000,27.25000,2780000
01/28/2008,0000,26.50000,26.75000,25.85000,25.85000,2152000
01/29/2008,0000,26.50000,26.55000,25.85000,26.00000,2120000
01/30/2008,0000,26.45000,26.65000,26.10000,26.30000,731000
01/31/2008,0000,26.30000,26.90000,26.25000,26.60000,794000
02/01/2008,0000,27.35000,27.35000,26.60000,26.70000,838000
02/12/2008,0000,27.20000,28.55000,27.20000,28.55000,3735000
02/13/2008,0000,29.20000,29.35000,28.20000,28.60000,3659000
02/14/2008,0000,29.00000,30.10000,28.90000,29.40000,2799000
02/15/2008,0000,29.10000,30.50000,29.00000,30.00000,3770000
02/18/2008,0000,30.00000,30.70000,29.90000,30.25000,3860000
02/19/2008,0000,30.30000,30.50000,30.00000,30.25000,2101000
02/20/2008,0000,30.10000,30.40000,29.50000,29.50000,1184000
02/21/2008,0000,29.50000,30.20000,29.50000,30.20000,1705000
02/22/2008,0000,31.00000,31.15000,30.30000,30.30000,2466000
02/25/2008,0000,30.75000,31.00000,30.30000,30.65000,1665000
02/26/2008,0000,31.30000,31.70000,30.85000,31.40000,4069000
02/27/2008,0000,32.00000,32.25000,31.50000,32.00000,3652000
02/29/2008,0000,32.20000,32.20000,31.60000,32.00000,1697000
03/03/2008,0000,31.50000,31.50000,30.70000,31.00000,1661000
03/04/2008,0000,30.80000,31.70000,30.80000,31.45000,1590000
03/05/2008,0000,31.45000,31.65000,30.45000,30.60000,2276000
03/06/2008,0000,31.70000,32.70000,31.20000,32.60000,5460000
03/07/2008,0000,32.00000,32.75000,31.70000,32.60000,3118000
03/10/2008,0000,32.60000,33.00000,32.00000,32.35000,2084000
03/11/2008,0000,32.10000,32.40000,31.85000,32.00000,1346000
03/12/2008,0000,32.30000,32.85000,31.60000,31.60000,2590000
03/13/2008,0000,31.90000,32.30000,31.60000,31.60000,2579000
03/14/2008,0000,31.90000,32.00000,31.20000,31.30000,1500000
03/18/2008,0000,30.65000,30.95000,30.60000,30.95000,438000
03/19/2008,0000,31.30000,31.60000,30.65000,30.75000,1203000
03/20/2008,0000,31.00000,31.05000,30.45000,31.00000,932000
03/21/2008,0000,31.70000,31.80000,31.30000,31.50000,1887000
03/25/2008,0000,32.50000,32.50000,32.00000,32.05000,1339000
03/26/2008,0000,32.05000,32.35000,31.40000,31.60000,1318000
03/27/2008,0000,31.20000,31.35000,30.85000,31.00000,1647000
03/28/2008,0000,31.00000,31.25000,30.75000,31.20000,1002000
03/31/2008,0000,31.20000,32.20000,31.15000,32.10000,2015000
04/01/2008,0000,32.40000,32.65000,32.10000,32.20000,1825000
04/02/2008,0000,33.00000,33.15000,32.65000,32.90000,4321000
04/03/2008,0000,32.90000,33.05000,32.60000,32.70000,2532000
04/07/2008,0000,32.75000,33.40000,32.50000,32.50000,3129000
04/08/2008,0000,32.30000,32.75000,32.20000,32.35000,781000
04/09/2008,0000,32.10000,32.45000,32.05000,32.15000,1009000
04/10/2008,0000,32.00000,32.45000,32.00000,32.30000,776000
04/11/2008,0000,32.30000,32.70000,32.10000,32.30000,3480000
04/14/2008,0000,32.00000,32.30000,31.30000,31.50000,1456000
04/15/2008,0000,31.70000,31.90000,31.20000,31.45000,2315000
04/16/2008,0000,31.60000,31.95000,31.45000,31.65000,1572000
04/17/2008,0000,31.90000,32.50000,31.65000,32.05000,3060000
04/18/2008,0000,32.10000,32.45000,31.75000,32.05000,1602000
04/21/2008,0000,32.45000,32.90000,32.20000,32.70000,3854000
04/22/2008,0000,32.90000,32.90000,32.45000,32.65000,2045000
04/23/2008,0000,32.90000,34.05000,32.70000,33.75000,7504000
04/24/2008,0000,34.20000,34.80000,34.00000,34.00000,6192000
04/25/2008,0000,35.00000,35.00000,34.20000,34.25000,3363000
04/28/2008,0000,34.50000,35.45000,34.35000,34.90000,5643000
04/29/2008,0000,35.00000,35.80000,35.00000,35.10000,4153000
04/30/2008,0000,35.40000,35.40000,33.15000,33.50000,5454000
05/02/2008,0000,34.10000,34.25000,33.45000,33.95000,3601000
05/05/2008,0000,34.30000,34.65000,33.75000,34.00000,3625000
05/06/2008,0000,34.80000,35.30000,34.30000,34.70000,6351000
05/07/2008,0000,35.40000,36.20000,35.00000,36.10000,13354000
05/08/2008,0000,36.15000,36.85000,35.85000,36.80000,7995000
05/09/2008,0000,37.00000,37.30000,35.85000,36.00000,5258000
05/12/2008,0000,36.45000,36.45000,35.80000,35.85000,2853000
05/13/2008,0000,36.05000,36.80000,36.00000,36.70000,3210000
05/14/2008,0000,37.30000,38.60000,37.10000,37.80000,13006000
05/15/2008,0000,38.30000,38.30000,37.30000,37.65000,4997000
05/16/2008,0000,38.00000,38.30000,37.65000,37.65000,4571000
05/19/2008,0000,37.95000,37.95000,37.15000,37.20000,2517000
05/20/2008,0000,37.20000,37.60000,36.90000,36.90000,3233000
05/21/2008,0000,36.50000,37.50000,36.50000,37.40000,4908000
05/22/2008,0000,37.20000,37.55000,36.55000,36.65000,3613000
05/23/2008,0000,36.60000,36.85000,34.80000,34.80000,6026000
05/26/2008,0000,35.00000,35.00000,34.05000,34.05000,2312000
05/27/2008,0000,34.20000,35.20000,34.20000,35.15000,2455000
05/28/2008,0000,35.30000,35.45000,34.30000,34.30000,1415000
05/29/2008,0000,34.60000,35.10000,34.00000,34.30000,1875000
05/30/2008,0000,35.00000,35.00000,33.30000,34.25000,2355000
06/02/2008,0000,34.95000,35.00000,34.40000,34.55000,1764000
06/03/2008,0000,34.45000,34.80000,34.25000,34.25000,1398000
06/04/2008,0000,34.25000,34.55000,34.00000,34.05000,1298000
06/05/2008,0000,34.20000,34.30000,33.80000,34.05000,2236000
06/06/2008,0000,34.10000,34.25000,31.80000,32.10000,14863000
06/10/2008,0000,30.10000,30.35000,29.35000,29.45000,3636000
06/11/2008,0000,29.60000,29.90000,28.40000,28.55000,3412000
06/12/2008,0000,28.20000,28.30000,27.15000,27.15000,4010000
06/13/2008,0000,27.70000,28.50000,27.50000,28.25000,2852000
06/16/2008,0000,28.50000,29.20000,28.00000,28.10000,1809000
06/17/2008,0000,28.10000,28.45000,27.40000,27.90000,1050000
06/18/2008,0000,28.05000,28.35000,28.00000,28.20000,1131000
06/19/2008,0000,28.00000,28.35000,27.65000,27.90000,1049000
06/20/2008,0000,28.50000,28.50000,27.65000,27.65000,1052000
06/23/2008,0000,27.10000,27.75000,27.00000,27.75000,911000
06/24/2008,0000,28.00000,28.05000,27.70000,27.70000,980000
06/25/2008,0000,27.60000,28.35000,27.30000,28.20000,872000
06/26/2008,0000,28.20000,28.40000,27.85000,28.05000,706000
06/27/2008,0000,26.60000,27.35000,26.60000,26.85000,1784000
06/30/2008,0000,26.85000,27.00000,25.00000,25.00000,3570000
07/01/2008,0000,25.00000,25.00000,23.25000,23.25000,4577000
07/02/2008,0000,23.00000,24.30000,22.95000,23.30000,3427000
07/03/2008,0000,22.85000,24.20000,22.00000,24.10000,4345000
07/04/2008,0000,24.30000,24.70000,23.70000,23.70000,2246000
07/07/2008,0000,23.70000,24.00000,23.55000,24.00000,1966000
07/08/2008,0000,24.00000,24.00000,22.80000,22.80000,1678000
07/09/2008,0000,22.95000,23.40000,22.00000,22.00000,2660000
07/10/2008,0000,22.00000,22.00000,21.40000,21.55000,4152000
07/11/2008,0000,21.50000,23.05000,21.45000,23.05000,4202000
07/14/2008,0000,23.05000,23.15000,22.50000,23.00000,2309000
07/15/2008,0000,22.70000,22.85000,22.00000,22.00000,1658000
07/16/2008,0000,22.00000,22.30000,21.60000,21.75000,2287000
07/17/2008,0000,22.00000,22.60000,22.00000,22.40000,2753000
07/18/2008,0000,22.40000,23.00000,21.60000,21.80000,3008000
07/21/2008,0000,22.20000,22.95000,22.20000,22.70000,1675000
07/22/2008,0000,22.40000,22.85000,22.40000,22.60000,1999000
07/23/2008,0000,23.00000,23.90000,22.85000,23.65000,3463000
07/24/2008,0000,24.00000,24.30000,23.45000,24.15000,2720000
07/25/2008,0000,23.40000,23.70000,23.15000,23.55000,2679000
07/29/2008,0000,23.00000,23.15000,22.65000,22.80000,2503000
07/30/2008,0000,23.20000,23.30000,22.70000,22.75000,3145000
07/31/2008,0000,22.90000,23.20000,22.20000,22.25000,2899000
08/01/2008,0000,21.50000,22.20000,21.50000,21.95000,1707000
08/04/2008,0000,21.95000,22.35000,21.70000,21.70000,4410000
08/05/2008,0000,19.40000,19.45000,18.65000,18.65000,3319000
08/06/2008,0000,19.15000,19.25000,18.85000,19.05000,2863000
08/07/2008,0000,18.80000,19.25000,18.80000,18.90000,1925000
08/08/2008,0000,18.85000,20.20000,18.85000,20.20000,3471000
08/11/2008,0000,21.05000,21.30000,20.70000,21.00000,2953000
08/12/2008,0000,21.20000,21.40000,20.80000,21.00000,3159000
08/13/2008,0000,21.10000,22.30000,21.00000,22.15000,5399000
08/14/2008,0000,21.60000,21.80000,21.20000,21.70000,3864000
08/15/2008,0000,21.80000,22.00000,21.15000,21.20000,2083000
08/18/2008,0000,21.20000,21.50000,20.20000,20.20000,1452000
08/19/2008,0000,19.75000,20.80000,19.70000,20.35000,962000
08/20/2008,0000,20.05000,20.45000,20.00000,20.20000,1135000
08/21/2008,0000,20.20000,20.35000,19.45000,19.60000,1794000
08/22/2008,0000,19.60000,19.80000,19.00000,19.45000,1090000
08/25/2008,0000,19.60000,19.85000,19.30000,19.60000,728000
08/26/2008,0000,19.60000,19.70000,19.20000,19.60000,504000
08/27/2008,0000,19.50000,20.30000,19.50000,19.95000,2136000
08/28/2008,0000,20.10000,20.25000,19.80000,19.80000,908000
08/29/2008,0000,20.00000,20.15000,19.55000,19.70000,1605000
09/01/2008,0000,19.50000,19.50000,18.75000,18.80000,1339000
09/02/2008,0000,18.95000,19.10000,18.60000,18.75000,925000
09/03/2008,0000,18.75000,18.80000,17.45000,17.50000,1522000
09/04/2008,0000,16.90000,17.50000,16.30000,16.30000,3235000
09/05/2008,0000,15.45000,16.05000,15.35000,15.85000,2370000
09/08/2008,0000,16.60000,16.95000,16.60000,16.95000,924000
09/09/2008,0000,16.95000,16.95000,16.20000,16.20000,1098000
09/10/2008,0000,16.00000,16.50000,15.80000,16.30000,1355000
09/11/2008,0000,16.95000,16.95000,15.65000,15.70000,1384000
09/12/2008,0000,15.75000,15.95000,14.70000,15.25000,3080000
09/15/2008,0000,15.00000,15.00000,14.20000,14.20000,2598000
09/16/2008,0000,13.25000,13.25000,13.25000,13.25000,1623000
09/17/2008,0000,13.30000,13.90000,12.35000,12.35000,6343000
09/18/2008,0000,11.50000,11.75000,11.50000,11.50000,3997000
09/19/2008,0000,12.30000,12.30000,12.00000,12.30000,2144000
09/22/2008,0000,13.10000,13.15000,12.90000,13.15000,2373000
09/23/2008,0000,12.80000,14.05000,12.80000,14.05000,3939000
09/24/2008,0000,13.80000,14.90000,13.80000,14.60000,4147000
09/25/2008,0000,14.20000,14.80000,14.00000,14.10000,3756000
09/26/2008,0000,14.30000,14.40000,13.30000,13.55000,2887000
09/30/2008,0000,12.65000,12.85000,12.65000,12.85000,1226000
10/01/2008,0000,13.30000,13.70000,13.25000,13.70000,2892000
10/02/2008,0000,13.90000,14.20000,13.50000,13.90000,1584000
10/03/2008,0000,13.70000,14.20000,13.30000,14.20000,2286000
10/06/2008,0000,13.70000,13.90000,13.45000,13.50000,1206000
10/07/2008,0000,13.05000,13.40000,12.85000,13.40000,1598000
10/08/2008,0000,12.95000,13.10000,12.50000,12.50000,2417000
10/09/2008,0000,12.50000,12.75000,11.65000,11.80000,2588000
10/13/2008,0000,11.40000,11.40000,11.40000,11.40000,548000
10/14/2008,0000,12.15000,12.15000,12.05000,12.15000,1329000
10/15/2008,0000,12.15000,12.15000,11.80000,12.05000,1160000
10/16/2008,0000,11.65000,11.85000,11.65000,11.65000,1375000
10/17/2008,0000,11.95000,11.95000,11.60000,11.70000,1397000
10/20/2008,0000,11.60000,11.90000,11.30000,11.85000,1071000
10/21/2008,0000,12.10000,12.40000,12.00000,12.10000,2238000
10/22/2008,0000,11.75000,12.15000,11.75000,11.80000,1158000
10/23/2008,0000,11.40000,11.55000,11.40000,11.55000,1244000
10/24/2008,0000,11.25000,11.40000,11.15000,11.15000,1430000
10/27/2008,0000,10.45000,11.05000,10.45000,10.60000,1721000
10/28/2008,0000,10.05000,11.30000,10.05000,11.30000,1995000
10/29/2008,0000,11.50000,11.95000,11.30000,11.30000,2308000
10/30/2008,0000,11.30000,12.05000,11.30000,12.05000,1761000
10/31/2008,0000,12.00000,12.20000,11.50000,11.80000,2763000
11/03/2008,0000,12.00000,12.00000,11.50000,11.75000,2893000
11/04/2008,0000,11.75000,11.75000,11.30000,11.45000,1593000
11/05/2008,0000,11.45000,11.80000,11.40000,11.45000,2008000
11/06/2008,0000,10.75000,10.80000,10.65000,10.65000,1890000
11/07/2008,0000,9.95000,10.65000,9.95000,10.60000,1692000
11/10/2008,0000,10.75000,10.75000,10.30000,10.35000,1236000
11/11/2008,0000,10.05000,10.15000,9.86000,9.86000,1382000
11/12/2008,0000,9.86000,10.15000,9.60000,9.90000,1307000
11/13/2008,0000,9.70000,9.70000,9.21000,9.21000,1417000
11/14/2008,0000,9.31000,9.48000,8.59000,8.59000,1771000
11/17/2008,0000,8.01000,8.24000,7.99000,7.99000,3093000
11/18/2008,0000,7.50000,7.60000,7.44000,7.44000,2505000
11/19/2008,0000,7.10000,7.52000,7.00000,7.41000,2678000
11/20/2008,0000,6.90000,7.02000,6.90000,6.90000,2852000
11/21/2008,0000,6.43000,7.10000,6.43000,6.92000,2041000
11/24/2008,0000,6.90000,7.10000,6.70000,6.72000,1443000
11/25/2008,0000,6.82000,7.18000,6.82000,6.92000,1753000
11/26/2008,0000,6.92000,7.10000,6.90000,7.10000,890000
11/27/2008,0000,7.45000,7.59000,7.30000,7.59000,1768000
11/28/2008,0000,7.91000,8.07000,7.70000,8.05000,2719000
12/01/2008,0000,8.38000,8.55000,8.10000,8.54000,2782000
12/02/2008,0000,8.00000,8.18000,7.96000,7.97000,1470000
12/03/2008,0000,8.04000,8.20000,7.90000,7.90000,1342000
12/04/2008,0000,7.90000,8.25000,7.90000,8.00000,1304000
12/05/2008,0000,7.80000,7.90000,7.59000,7.62000,1066000
12/08/2008,0000,7.65000,8.03000,7.65000,8.01000,925000
12/09/2008,0000,8.00000,8.13000,7.83000,7.88000,1430000
12/10/2008,0000,7.95000,8.38000,7.85000,8.34000,2146000
12/11/2008,0000,8.35000,8.80000,8.25000,8.43000,1997000
12/12/2008,0000,8.35000,8.39000,7.84000,8.00000,1731000
12/15/2008,0000,8.21000,8.36000,8.21000,8.33000,1275000
12/16/2008,0000,8.30000,8.30000,8.10000,8.20000,864000
12/17/2008,0000,8.35000,8.43000,8.17000,8.28000,1840000
12/18/2008,0000,8.31000,8.31000,8.10000,8.29000,1104000
12/19/2008,0000,8.29000,8.87000,8.28000,8.87000,3513000
12/22/2008,0000,9.01000,9.40000,9.01000,9.20000,4867000
12/23/2008,0000,9.15000,9.19000,8.56000,8.57000,2424000
12/24/2008,0000,8.30000,8.50000,8.30000,8.50000,1227000
12/25/2008,0000,8.40000,8.46000,8.33000,8.40000,471000
12/26/2008,0000,8.41000,8.68000,8.40000,8.42000,784000
12/29/2008,0000,8.42000,8.42000,8.26000,8.27000,281000
12/30/2008,0000,8.27000,8.52000,8.27000,8.49000,753000
12/31/2008,0000,8.56000,8.68000,8.45000,8.53000,676000
01/05/2009,0000,8.79000,9.12000,8.70000,9.12000,2032000
01/06/2009,0000,9.40000,9.40000,8.95000,9.05000,3376000
01/07/2009,0000,9.00000,9.24000,9.00000,9.19000,2226000
01/08/2009,0000,9.00000,9.00000,8.55000,8.55000,1833000
01/09/2009,0000,8.52000,8.80000,8.50000,8.70000,753000
01/12/2009,0000,8.70000,8.83000,8.52000,8.66000,501000
01/13/2009,0000,8.53000,8.69000,8.47000,8.54000,756000
01/14/2009,0000,8.54000,8.63000,8.54000,8.56000,470000
01/15/2009,0000,8.30000,8.30000,8.13000,8.13000,819000
01/16/2009,0000,8.20000,8.32000,8.15000,8.25000,655000
01/19/2009,0000,8.38000,8.52000,8.30000,8.50000,1196000
01/20/2009,0000,8.49000,8.52000,8.35000,8.48000,602000
01/21/2009,0000,8.30000,8.61000,8.30000,8.58000,650000
02/02/2009,0000,8.58000,8.66000,8.52000,8.54000,312000
02/03/2009,0000,8.57000,9.02000,8.57000,8.94000,966000
02/04/2009,0000,9.08000,9.12000,8.90000,8.97000,782000
02/05/2009,0000,8.90000,9.07000,8.86000,8.93000,836000
02/06/2009,0000,9.00000,9.55000,9.00000,9.55000,3199000
02/09/2009,0000,10.00000,10.10000,9.61000,9.90000,2965000
02/10/2009,0000,9.90000,10.55000,9.80000,10.40000,3413000
02/11/2009,0000,10.10000,11.10000,10.10000,11.10000,8046000
02/12/2009,0000,11.20000,11.75000,10.75000,11.15000,7275000
02/13/2009,0000,11.55000,11.55000,11.00000,11.15000,3445000
02/16/2009,0000,11.00000,11.35000,10.95000,11.30000,1674000
02/17/2009,0000,11.30000,11.30000,10.80000,10.85000,1722000
02/18/2009,0000,10.45000,11.15000,10.45000,10.85000,1507000
02/19/2009,0000,10.85000,11.30000,10.60000,11.20000,2051000
02/20/2009,0000,11.00000,11.10000,10.50000,10.50000,1704000
02/23/2009,0000,10.10000,10.70000,9.90000,10.50000,1979000
02/24/2009,0000,10.50000,11.00000,10.50000,10.80000,2399000
02/25/2009,0000,11.10000,11.50000,10.85000,11.00000,3414000
02/26/2009,0000,11.30000,11.50000,11.10000,11.20000,2327000
02/27/2009,0000,11.20000,11.75000,10.90000,11.65000,3044000
03/02/2009,0000,11.60000,11.65000,11.20000,11.20000,2353000
03/03/2009,0000,11.00000,11.80000,10.60000,11.60000,1849000
03/04/2009,0000,11.60000,12.40000,11.45000,12.40000,5284000
03/05/2009,0000,12.80000,13.25000,12.50000,12.70000,5328000
03/06/2009,0000,12.80000,13.10000,12.45000,12.90000,5435000
03/09/2009,0000,12.75000,12.75000,12.05000,12.40000,2968000
03/10/2009,0000,12.10000,12.65000,12.10000,12.40000,2857000
03/11/2009,0000,13.25000,13.25000,12.80000,12.80000,7470000
03/12/2009,0000,12.80000,13.40000,12.60000,13.40000,3197000
03/13/2009,0000,13.70000,13.80000,13.20000,13.20000,6055000
03/16/2009,0000,13.20000,13.30000,12.80000,12.80000,2935000
03/17/2009,0000,12.60000,12.80000,12.50000,12.60000,1942000
03/18/2009,0000,12.70000,13.35000,12.70000,12.80000,3504000
03/19/2009,0000,13.00000,13.20000,12.75000,12.75000,2749000
03/20/2009,0000,13.00000,13.00000,12.30000,12.30000,2797000
03/23/2009,0000,12.50000,12.80000,12.45000,12.60000,1922000
03/24/2009,0000,13.00000,13.00000,12.60000,12.70000,3013000
03/25/2009,0000,13.00000,13.55000,12.95000,13.55000,6462000
03/26/2009,0000,13.60000,14.20000,13.60000,13.75000,5931000
03/27/2009,0000,14.20000,14.20000,13.30000,13.40000,3945000
03/30/2009,0000,13.40000,13.70000,13.00000,13.10000,2111000
03/31/2009,0000,13.10000,13.40000,12.80000,12.80000,2404000
04/01/2009,0000,12.90000,13.65000,12.90000,13.65000,7135000
04/02/2009,0000,14.10000,14.45000,13.65000,14.35000,11180000
04/03/2009,0000,14.40000,14.65000,14.00000,14.20000,7928000
04/06/2009,0000,14.45000,15.15000,14.30000,14.55000,15816000
04/07/2009,0000,14.40000,14.75000,14.30000,14.50000,4331000
04/08/2009,0000,14.30000,15.10000,14.30000,14.50000,7270000
04/09/2009,0000,15.00000,15.50000,14.75000,15.50000,8779000
04/10/2009,0000,15.70000,15.95000,15.25000,15.50000,7083000
04/13/2009,0000,15.60000,15.80000,15.30000,15.50000,3609000
04/14/2009,0000,15.50000,15.95000,15.30000,15.95000,3771000
04/15/2009,0000,16.00000,16.00000,15.35000,15.40000,2713000
04/16/2009,0000,15.70000,15.80000,15.20000,15.20000,4517000
04/17/2009,0000,15.60000,15.80000,14.15000,14.15000,5649000
04/20/2009,0000,13.50000,14.15000,13.30000,13.85000,2795000
04/21/2009,0000,13.60000,14.45000,13.50000,14.45000,3156000
04/22/2009,0000,14.45000,15.20000,14.40000,14.85000,4862000
04/23/2009,0000,15.10000,15.45000,14.75000,15.10000,3715000
04/24/2009,0000,15.10000,15.60000,14.50000,14.75000,4007000
04/27/2009,0000,14.75000,14.90000,13.75000,13.90000,3647000
04/28/2009,0000,13.30000,14.00000,13.20000,13.70000,2465000
04/29/2009,0000,13.80000,14.10000,12.95000,12.95000,3325000
04/30/2009,0000,13.50000,13.85000,13.30000,13.85000,1719000
05/04/2009,0000,14.80000,14.80000,14.30000,14.80000,3404000
05/05/2009,0000,15.00000,15.30000,14.00000,15.15000,3281000
05/06/2009,0000,15.30000,16.00000,15.15000,15.85000,7260000
05/07/2009,0000,16.35000,16.95000,16.25000,16.95000,8915000
05/08/2009,0000,18.10000,18.10000,18.10000,18.10000,4017000
05/11/2009,0000,19.35000,19.35000,19.35000,19.35000,1866000
05/12/2009,0000,20.70000,20.70000,18.35000,18.50000,18667000
05/13/2009,0000,18.40000,19.75000,18.40000,19.75000,16451000
05/14/2009,0000,19.50000,20.50000,19.30000,19.40000,8158000
05/15/2009,0000,19.90000,20.15000,19.00000,19.00000,6800000
05/18/2009,0000,19.10000,20.00000,19.10000,19.30000,3115000
05/19/2009,0000,20.00000,20.10000,19.20000,19.30000,6663000
05/20/2009,0000,19.80000,20.65000,19.30000,20.65000,8370000
05/21/2009,0000,22.05000,22.05000,21.40000,22.05000,16169000
05/22/2009,0000,22.30000,23.35000,22.20000,22.50000,11943000
05/25/2009,0000,22.75000,23.00000,21.20000,21.45000,10207000
05/26/2009,0000,21.20000,21.75000,19.95000,19.95000,7418000
05/27/2009,0000,20.00000,20.95000,20.00000,20.40000,4216000
06/01/2009,0000,21.20000,21.20000,20.00000,20.15000,4184000
06/02/2009,0000,21.20000,21.20000,20.20000,20.20000,5827000
06/03/2009,0000,18.80000,20.20000,18.80000,19.60000,3188000
06/04/2009,0000,19.70000,20.95000,19.60000,20.95000,9646000
06/05/2009,0000,21.50000,22.40000,21.50000,22.40000,8042000
06/08/2009,0000,24.00000,24.40000,22.60000,22.70000,8100000
06/09/2009,0000,22.80000,23.30000,21.20000,21.20000,7390000
06/10/2009,0000,21.50000,22.30000,21.50000,22.00000,7650000
06/11/2009,0000,22.00000,22.25000,21.35000,22.20000,3163000
06/12/2009,0000,22.40000,23.25000,21.90000,21.90000,5502000
06/15/2009,0000,21.00000,22.00000,20.40000,20.40000,4476000
06/16/2009,0000,19.20000,20.20000,19.20000,19.80000,3618000
06/17/2009,0000,19.90000,20.60000,19.60000,20.05000,2486000
06/18/2009,0000,20.40000,21.00000,20.00000,21.00000,3247000
06/19/2009,0000,21.50000,22.05000,21.20000,21.90000,4034000
06/22/2009,0000,21.30000,22.50000,21.05000,22.50000,3814000
06/23/2009,0000,22.00000,22.70000,21.80000,22.00000,3914000
06/24/2009,0000,22.15000,22.90000,21.80000,22.20000,3393000
06/25/2009,0000,22.60000,23.10000,22.15000,22.20000,3837000
06/26/2009,0000,22.50000,22.85000,22.25000,22.50000,1909000
06/29/2009,0000,22.00000,22.50000,21.50000,21.60000,1209000
06/30/2009,0000,21.70000,22.20000,21.00000,21.60000,2603000
07/01/2009,0000,21.60000,22.50000,21.20000,22.50000,3289000
07/02/2009,0000,22.70000,23.15000,22.50000,22.50000,5252000
07/03/2009,0000,22.10000,23.15000,22.05000,23.00000,3541000
07/06/2009,0000,23.50000,24.60000,23.35000,23.90000,15323000
07/07/2009,0000,23.50000,25.30000,23.50000,25.30000,14811000
07/08/2009,0000,25.30000,25.80000,24.70000,25.40000,6034000
07/09/2009,0000,25.60000,27.15000,25.40000,27.00000,10669000
07/10/2009,0000,27.80000,27.80000,26.10000,26.10000,2943000
07/13/2009,0000,26.10000,26.50000,24.80000,25.00000,2458000
07/14/2009,0000,25.00000,26.30000,25.00000,26.30000,2786000
07/15/2009,0000,26.65000,28.10000,26.50000,28.10000,11965000
07/16/2009,0000,28.10000,28.75000,27.70000,27.70000,15566000
07/17/2009,0000,28.00000,29.50000,28.00000,28.40000,11169000
07/20/2009,0000,29.50000,30.35000,29.50000,30.35000,20103000
07/21/2009,0000,30.70000,32.20000,30.20000,31.25000,16502000
07/22/2009,0000,31.50000,32.00000,30.25000,30.55000,7579000
07/23/2009,0000,30.55000,30.90000,29.60000,30.00000,5030000
07/24/2009,0000,30.60000,30.60000,29.40000,29.50000,4514000
07/27/2009,0000,29.60000,30.40000,29.15000,30.00000,5070000
07/28/2009,0000,30.00000,31.40000,29.90000,30.30000,7521000
07/29/2009,0000,30.50000,30.70000,29.20000,29.30000,5222000
07/30/2009,0000,29.30000,29.30000,27.50000,28.45000,7836000
07/31/2009,0000,28.50000,29.65000,28.45000,28.85000,5701000
08/03/2009,0000,28.90000,29.50000,28.50000,29.05000,3185000
08/04/2009,0000,29.20000,29.90000,28.45000,28.50000,5121000
08/05/2009,0000,28.50000,28.75000,26.90000,27.40000,7749000
08/06/2009,0000,28.80000,28.80000,27.50000,27.60000,6846000
08/10/2009,0000,27.65000,28.75000,27.60000,28.70000,4122000
08/11/2009,0000,28.95000,29.00000,27.90000,28.85000,3423000
08/12/2009,0000,28.90000,30.20000,28.85000,30.10000,10791000
08/13/2009,0000,30.50000,30.70000,29.60000,30.00000,8082000
08/14/2009,0000,30.40000,30.80000,29.50000,30.50000,8701000
08/17/2009,0000,30.25000,30.80000,29.80000,29.80000,5394000
08/18/2009,0000,29.10000,29.50000,28.10000,28.35000,5717000
08/19/2009,0000,29.50000,30.00000,29.00000,29.20000,5323000
08/20/2009,0000,29.20000,29.50000,28.40000,28.70000,4271000
08/21/2009,0000,29.20000,29.40000,28.10000,28.20000,6208000
08/24/2009,0000,28.50000,28.90000,28.50000,28.75000,3337000
08/25/2009,0000,29.00000,30.00000,29.00000,29.50000,6811000
08/26/2009,0000,29.80000,29.80000,28.20000,28.50000,4515000
08/27/2009,0000,27.45000,28.50000,27.20000,27.25000,5260000
08/28/2009,0000,27.00000,27.30000,26.25000,26.30000,7394000
08/31/2009,0000,26.35000,27.80000,26.30000,27.35000,5720000
09/01/2009,0000,27.60000,28.00000,27.30000,28.00000,8158000
09/02/2009,0000,27.80000,28.00000,26.55000,27.05000,10168000
09/03/2009,0000,26.70000,28.60000,26.70000,28.60000,18415000
09/04/2009,0000,29.00000,29.10000,28.15000,28.20000,9250000
09/07/2009,0000,28.70000,29.40000,28.50000,28.65000,7516000
09/08/2009,0000,28.65000,28.90000,27.80000,27.90000,7871000
09/09/2009,0000,27.90000,27.90000,26.90000,27.20000,6336000
09/10/2009,0000,27.50000,27.90000,26.60000,26.60000,5527000
09/11/2009,0000,26.60000,27.30000,26.60000,27.00000,5842000
09/14/2009,0000,26.90000,27.15000,26.60000,26.60000,3176000
09/15/2009,0000,26.95000,27.30000,26.65000,26.85000,5530000
09/16/2009,0000,27.10000,27.75000,26.90000,27.50000,7171000
09/17/2009,0000,27.70000,27.90000,27.00000,27.00000,4121000
09/18/2009,0000,27.00000,27.75000,27.00000,27.65000,5639000
09/21/2009,0000,27.85000,27.85000,27.30000,27.35000,7124000
09/22/2009,0000,27.35000,28.45000,27.25000,28.10000,11824000
09/23/2009,0000,28.10000,28.10000,26.85000,26.85000,5602000
09/24/2009,0000,26.90000,26.95000,26.05000,26.30000,6146000
09/25/2009,0000,26.30000,26.80000,25.80000,26.20000,3643000
09/28/2009,0000,26.00000,26.20000,25.10000,25.20000,3812000
09/29/2009,0000,25.30000,25.60000,25.20000,25.20000,2715000
09/30/2009,0000,25.45000,26.15000,25.45000,25.80000,3464000
10/01/2009,0000,26.10000,26.40000,25.55000,26.05000,4009000
10/02/2009,0000,25.60000,25.90000,25.45000,25.60000,2267000
10/05/2009,0000,25.70000,26.05000,25.45000,25.80000,2628000
10/06/2009,0000,26.05000,26.70000,26.00000,26.05000,4747000
10/07/2009,0000,26.50000,26.50000,25.65000,25.70000,2999000
10/08/2009,0000,25.60000,25.95000,25.20000,25.20000,2538000
10/09/2009,0000,25.35000,26.40000,25.10000,26.00000,5648000
10/12/2009,0000,26.30000,26.40000,26.00000,26.20000,2464000
10/13/2009,0000,26.00000,26.35000,25.50000,26.15000,2481000
10/14/2009,0000,26.55000,26.95000,26.55000,26.55000,6435000
10/15/2009,0000,26.80000,27.10000,26.55000,26.55000,5191000
10/16/2009,0000,26.60000,27.00000,26.30000,26.30000,2144000
10/19/2009,0000,26.30000,27.00000,26.15000,26.65000,4587000
10/20/2009,0000,26.80000,27.10000,26.50000,26.95000,7913000
10/21/2009,0000,26.90000,27.75000,26.40000,27.75000,8815000
10/22/2009,0000,27.85000,28.30000,27.40000,27.45000,12668000
10/23/2009,0000,27.60000,27.60000,26.80000,26.80000,4835000
10/26/2009,0000,26.95000,27.10000,26.30000,26.30000,2553000
10/27/2009,0000,26.20000,26.60000,26.20000,26.30000,1464000
10/28/2009,0000,26.60000,26.60000,25.60000,25.75000,2515000
10/29/2009,0000,25.20000,25.45000,24.30000,24.70000,6114000
10/30/2009,0000,25.20000,25.80000,25.00000,25.10000,3652000
11/02/2009,0000,24.90000,25.10000,24.50000,25.00000,2767000
11/03/2009,0000,25.05000,25.20000,24.75000,25.00000,2764000
11/04/2009,0000,25.00000,25.50000,25.00000,25.30000,3910000
11/05/2009,0000,25.20000,25.45000,24.85000,24.90000,2915000
11/06/2009,0000,24.90000,25.00000,23.20000,23.35000,8698000
11/09/2009,0000,23.35000,23.55000,22.05000,22.25000,8173000
11/10/2009,0000,22.50000,23.15000,22.40000,22.65000,6065000
11/11/2009,0000,22.70000,23.30000,22.60000,23.30000,4587000
11/12/2009,0000,23.50000,23.50000,22.90000,22.90000,2416000
11/13/2009,0000,22.90000,23.65000,22.90000,23.50000,2663000
11/16/2009,0000,23.70000,24.90000,23.60000,24.60000,5683000
11/17/2009,0000,24.90000,24.90000,24.05000,24.35000,4582000
11/18/2009,0000,24.60000,24.95000,24.40000,24.90000,3479000
11/19/2009,0000,24.95000,25.25000,24.55000,24.80000,5044000
11/20/2009,0000,25.10000,26.00000,25.10000,25.25000,8399000
11/23/2009,0000,25.60000,26.35000,25.35000,25.75000,5755000
11/24/2009,0000,26.20000,26.85000,26.10000,26.15000,8072000
11/25/2009,0000,26.50000,26.50000,25.95000,26.00000,3898000
11/26/2009,0000,26.50000,27.35000,26.45000,26.75000,9488000
11/27/2009,0000,26.30000,26.50000,25.50000,25.50000,4132000
11/30/2009,0000,26.30000,27.20000,26.00000,27.00000,7391000
12/01/2009,0000,27.15000,28.35000,27.15000,27.65000,19943000
12/02/2009,0000,28.20000,28.60000,27.55000,27.55000,13067000
12/03/2009,0000,28.00000,28.15000,27.40000,27.65000,5050000
12/04/2009,0000,27.65000,28.00000,27.45000,27.45000,5911000
12/07/2009,0000,28.00000,28.30000,27.60000,27.70000,8176000
12/08/2009,0000,28.60000,28.70000,27.20000,27.35000,6834000
12/09/2009,0000,27.00000,27.20000,26.10000,26.65000,6433000
12/11/2009,0000,26.35000,27.45000,26.35000,27.20000,4373000
12/14/2009,0000,27.80000,27.90000,26.75000,26.90000,4172000
12/15/2009,0000,27.10000,27.40000,27.05000,27.10000,2496000
12/16/2009,0000,27.35000,27.35000,26.75000,26.80000,1788000
12/17/2009,0000,27.50000,28.50000,27.20000,27.65000,12731000
12/18/2009,0000,27.65000,27.90000,27.30000,27.50000,2644000
12/21/2009,0000,27.50000,29.40000,27.50000,29.10000,17930000
12/22/2009,0000,29.25000,29.60000,28.35000,29.00000,19367000
12/23/2009,0000,29.60000,30.20000,29.25000,29.60000,15628000
12/25/2009,0000,30.30000,30.80000,30.15000,30.45000,13220000
12/25/2009,0000,30.30000,30.80000,30.15000,30.45000,13220000
12/28/2009,0000,30.75000,30.75000,29.45000,29.65000,8907000
12/29/2009,1230,29.60000,29.95000,29.50000,29.55000,4887117
