DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,34.00000,34.00000,33.20000,33.20000,1962100
04/03/2007,0000,33.10000,34.80000,33.10000,33.95000,4054900
04/04/2007,0000,34.70000,34.70000,33.70000,33.70000,2676500
04/09/2007,0000,34.50000,34.50000,33.80000,34.10000,2108100
04/10/2007,0000,34.10000,34.30000,33.30000,33.40000,1372100
04/11/2007,0000,33.40000,33.75000,33.40000,33.50000,738000
04/12/2007,0000,33.30000,33.90000,33.30000,33.55000,956900
04/13/2007,0000,33.60000,33.95000,33.30000,33.30000,1058600
04/16/2007,0000,33.30000,33.50000,32.90000,33.00000,987700
04/17/2007,0000,33.15000,33.55000,32.35000,32.35000,1212800
04/18/2007,0000,32.35000,32.80000,32.00000,32.10000,816100
04/19/2007,0000,32.20000,33.00000,32.10000,32.20000,1377300
04/20/2007,0000,32.40000,33.30000,32.40000,33.10000,1625000
04/23/2007,0000,33.90000,35.40000,33.50000,35.40000,8636000
04/24/2007,0000,35.65000,36.35000,35.20000,35.60000,7578400
04/25/2007,0000,35.60000,35.80000,34.60000,34.80000,2225300
04/26/2007,0000,36.70000,36.80000,35.55000,35.75000,4439300
04/27/2007,0000,36.20000,37.50000,36.20000,36.65000,6875300
04/30/2007,0000,37.10000,37.10000,35.00000,35.10000,2364000
05/02/2007,0000,34.05000,35.20000,34.05000,34.10000,2289000
05/03/2007,0000,34.50000,34.90000,33.10000,33.55000,1371100
05/04/2007,0000,34.00000,34.80000,33.70000,34.60000,1426600
05/07/2007,0000,35.10000,35.10000,34.00000,34.00000,1787400
05/08/2007,0000,34.00000,34.45000,33.80000,34.25000,1580800
05/09/2007,0000,34.50000,34.50000,33.45000,33.50000,1850100
05/10/2007,0000,33.10000,34.20000,33.10000,33.50000,1474900
05/11/2007,0000,33.00000,33.30000,32.80000,33.15000,1824400
05/14/2007,0000,33.00000,33.90000,33.00000,33.35000,1396800
05/15/2007,0000,33.70000,34.60000,33.55000,33.85000,3748600
05/16/2007,0000,34.00000,34.10000,33.20000,33.30000,1848000
05/17/2007,0000,33.60000,33.85000,33.20000,33.40000,1261100
05/18/2007,0000,33.80000,33.90000,33.40000,33.50000,1407100
05/21/2007,0000,33.95000,34.00000,33.60000,33.70000,1257000
05/22/2007,0000,33.95000,34.70000,33.70000,34.05000,3409400
05/23/2007,0000,34.10000,35.50000,33.50000,34.55000,5242000
05/24/2007,0000,34.80000,36.80000,34.65000,36.40000,9921900
05/25/2007,0000,36.00000,36.25000,35.20000,35.25000,5118700
05/28/2007,0000,35.60000,36.75000,35.35000,35.80000,7112700
05/29/2007,0000,36.00000,36.45000,34.80000,35.00000,4562600
05/30/2007,0000,35.00000,35.60000,34.60000,34.60000,2579900
05/31/2007,0000,35.40000,35.70000,35.00000,35.35000,3427900
06/01/2007,0000,35.65000,35.90000,35.35000,35.35000,2639500
06/04/2007,0000,35.60000,37.20000,35.60000,36.95000,11130600
06/05/2007,0000,37.00000,38.90000,36.60000,38.30000,13593400
06/06/2007,0000,38.65000,38.65000,36.60000,36.85000,5877300
06/07/2007,0000,36.50000,37.70000,36.30000,37.50000,3047600
06/08/2007,0000,36.80000,39.40000,36.80000,38.40000,11460600
06/11/2007,0000,39.20000,39.80000,38.40000,38.50000,13519400
06/12/2007,0000,39.00000,39.50000,38.20000,38.65000,5878300
06/13/2007,0000,38.50000,38.65000,37.80000,37.80000,3388800
06/14/2007,0000,38.20000,38.40000,37.15000,37.25000,2760800
06/15/2007,0000,37.60000,38.45000,37.50000,37.80000,3860600
06/20/2007,0000,38.10000,38.60000,37.20000,37.30000,2942700
06/21/2007,0000,37.30000,37.70000,36.50000,36.80000,3252100
06/22/2007,0000,37.00000,38.40000,36.80000,37.60000,4756900
06/25/2007,0000,39.50000,39.80000,38.60000,38.60000,4567800
06/26/2007,0000,38.60000,39.00000,38.00000,38.10000,2420600
06/27/2007,0000,38.55000,39.50000,38.30000,38.70000,6334700
06/28/2007,0000,39.30000,39.30000,38.60000,38.70000,2823500
06/29/2007,0000,39.00000,39.90000,38.70000,39.30000,6587500
07/02/2007,0000,39.80000,40.80000,39.40000,40.05000,7985400
07/03/2007,0000,40.65000,40.65000,39.30000,39.30000,4557500
07/04/2007,0000,39.60000,40.55000,39.35000,39.70000,6454900
07/05/2007,0000,39.70000,40.20000,38.90000,39.10000,3921200
07/06/2007,0000,39.10000,39.50000,38.80000,38.85000,3248000
07/09/2007,0000,39.20000,41.55000,39.00000,41.55000,14278000
07/10/2007,0000,41.55000,42.50000,40.00000,41.40000,13752700
07/11/2007,0000,41.00000,43.40000,41.00000,42.00000,9282600
07/12/2007,0000,42.90000,44.90000,41.55000,44.90000,11059700
07/13/2007,0000,48.00000,48.00000,44.90000,45.00000,11018600
07/16/2007,0000,46.00000,46.30000,42.05000,42.50000,5578100
07/17/2007,0000,43.30000,44.60000,42.20000,43.70000,4111400
07/18/2007,0000,43.40000,44.40000,42.40000,42.40000,4072300
07/19/2007,0000,42.50000,43.55000,42.50000,42.70000,2690900
07/20/2007,0000,42.80000,43.60000,42.70000,42.80000,2839900
07/23/2007,0000,43.50000,44.30000,43.10000,43.50000,3434000
07/24/2007,0000,44.20000,45.45000,43.80000,43.90000,5913200
07/25/2007,0000,43.50000,45.15000,43.40000,44.50000,4047700
07/26/2007,0000,44.90000,45.55000,42.00000,42.10000,4840100
07/27/2007,0000,40.50000,42.95000,40.50000,41.20000,3502900
07/30/2007,0000,42.00000,42.80000,41.40000,42.70000,3297300
07/31/2007,0000,43.80000,44.40000,43.10000,43.35000,3358000
08/01/2007,0000,43.20000,43.60000,41.55000,41.60000,2685700
08/02/2007,0000,42.50000,42.50000,38.70000,39.50000,2377400
08/03/2007,0000,40.00000,40.40000,39.50000,39.75000,1469800
08/06/2007,0000,39.00000,39.45000,37.60000,38.00000,2144100
08/07/2007,0000,37.00000,37.00000,36.10000,36.10000,1838000
08/08/2007,0000,36.30000,38.60000,36.10000,38.60000,2983000
08/09/2007,0000,41.30000,41.30000,40.20000,41.30000,8026000
08/10/2007,0000,39.20000,42.30000,39.20000,41.95000,5391000
08/14/2007,0000,40.40000,41.20000,39.20000,39.50000,1624000
08/15/2007,0000,39.20000,39.50000,36.75000,37.10000,2245000
08/16/2007,0000,36.30000,37.10000,34.55000,34.55000,2003000
08/17/2007,0000,34.55000,35.20000,32.15000,32.30000,2523000
08/20/2007,0000,34.00000,34.55000,33.80000,34.55000,1898000
08/21/2007,0000,35.00000,35.00000,33.05000,33.30000,1369000
08/22/2007,0000,33.30000,33.30000,32.00000,32.70000,1751000
08/23/2007,0000,33.50000,34.30000,33.30000,33.90000,2076000
08/24/2007,0000,34.00000,34.90000,33.40000,34.10000,2001000
08/27/2007,0000,34.80000,35.40000,33.60000,34.00000,2599000
08/28/2007,0000,33.70000,34.00000,33.15000,33.30000,1220000
08/29/2007,0000,32.60000,34.65000,32.40000,34.65000,4269000
08/30/2007,0000,35.10000,36.00000,34.70000,34.80000,6284000
08/31/2007,0000,34.80000,35.00000,34.00000,34.30000,2446000
09/03/2007,0000,34.70000,34.70000,33.50000,33.70000,1405000
09/04/2007,0000,33.90000,34.30000,33.60000,34.00000,1209000
09/05/2007,0000,34.80000,34.80000,33.50000,33.60000,838000
09/06/2007,0000,33.60000,34.20000,33.60000,33.65000,509000
09/07/2007,0000,34.00000,34.80000,33.80000,34.30000,2647000
09/10/2007,0000,33.80000,34.00000,33.30000,33.90000,511000
09/11/2007,0000,33.60000,35.00000,33.60000,33.75000,2632000
09/12/2007,0000,34.00000,34.00000,33.05000,33.30000,1957000
09/13/2007,0000,33.85000,34.30000,33.50000,33.80000,2324000
09/14/2007,0000,34.50000,34.80000,34.00000,34.00000,1568000
09/17/2007,0000,34.55000,34.55000,33.50000,33.50000,698000
09/19/2007,0000,33.80000,34.10000,32.50000,32.50000,892000
09/20/2007,0000,32.50000,33.25000,30.50000,30.90000,2109000
09/21/2007,0000,30.50000,32.30000,30.25000,31.80000,1713000
09/26/2007,0000,32.50000,33.00000,32.20000,32.70000,955000
09/27/2007,0000,33.00000,33.15000,32.30000,32.60000,1244000
09/28/2007,0000,32.80000,32.95000,32.35000,32.50000,757000
10/01/2007,0000,33.90000,35.15000,33.70000,34.60000,5452000
10/02/2007,0000,34.60000,34.85000,33.80000,33.80000,1649000
10/03/2007,0000,33.80000,34.50000,33.30000,33.35000,1127000
10/04/2007,0000,33.30000,34.00000,33.10000,33.10000,687000
10/05/2007,0000,33.50000,33.50000,33.00000,33.20000,527000
10/08/2007,0000,33.50000,34.00000,32.70000,32.70000,2443000
10/09/2007,0000,32.75000,33.30000,32.50000,32.55000,544000
10/11/2007,0000,32.55000,33.40000,32.50000,32.60000,440000
10/12/2007,0000,32.60000,33.00000,32.50000,32.75000,805000
10/15/2007,0000,33.30000,33.80000,32.60000,32.75000,2030000
10/16/2007,0000,32.75000,33.15000,32.55000,32.55000,951000
10/17/2007,0000,33.00000,33.40000,32.60000,32.70000,930000
10/18/2007,0000,32.80000,33.75000,32.80000,33.25000,1218000
10/19/2007,0000,33.30000,33.40000,32.60000,32.70000,984000
10/22/2007,0000,31.00000,31.90000,31.00000,31.50000,728000
10/23/2007,0000,31.75000,32.10000,31.75000,31.90000,456000
10/24/2007,0000,32.00000,32.20000,31.50000,31.50000,632000
10/25/2007,0000,31.50000,32.00000,31.00000,31.50000,646000
10/26/2007,0000,31.70000,31.80000,31.00000,31.15000,741000
10/29/2007,0000,31.50000,32.10000,31.30000,31.35000,1380000
10/30/2007,0000,32.30000,32.30000,31.55000,31.90000,1507000
10/31/2007,0000,32.00000,32.40000,31.50000,31.65000,1178000
11/01/2007,0000,31.65000,32.65000,31.65000,32.60000,1955000
11/02/2007,0000,32.20000,33.20000,31.80000,32.70000,1654000
11/05/2007,0000,32.95000,33.45000,32.60000,32.60000,1723000
11/06/2007,0000,32.60000,32.70000,31.65000,31.90000,1085000
11/07/2007,0000,32.15000,32.30000,31.80000,32.00000,569000
11/08/2007,0000,31.30000,31.30000,29.80000,29.80000,1535000
11/09/2007,0000,30.00000,30.10000,27.90000,28.00000,1580000
11/12/2007,0000,27.00000,27.00000,26.05000,26.05000,1831000
11/13/2007,0000,26.00000,26.85000,26.00000,26.60000,873000
11/14/2007,0000,27.20000,28.45000,27.00000,28.45000,1240000
11/15/2007,0000,28.80000,29.90000,28.50000,29.00000,1603000
11/16/2007,0000,28.00000,29.40000,28.00000,29.00000,908000
11/19/2007,0000,29.20000,31.00000,29.00000,31.00000,2730000
11/20/2007,0000,30.50000,30.95000,29.50000,30.95000,1819000
11/21/2007,0000,30.50000,31.00000,30.05000,30.85000,1832000
11/22/2007,0000,30.45000,31.70000,30.45000,31.00000,1401000
11/23/2007,0000,31.85000,31.85000,30.75000,30.95000,1294000
11/26/2007,0000,31.50000,31.50000,30.65000,30.90000,800000
11/27/2007,0000,30.00000,30.90000,29.40000,30.85000,987000
11/28/2007,0000,30.90000,30.95000,30.00000,30.00000,938000
11/29/2007,0000,30.80000,30.80000,29.30000,29.95000,822000
11/30/2007,0000,30.35000,31.00000,30.35000,30.40000,700000
12/03/2007,0000,30.90000,31.60000,30.40000,30.60000,813000
12/04/2007,0000,31.20000,31.20000,30.60000,30.65000,447000
12/05/2007,0000,30.50000,31.45000,30.50000,30.80000,940000
12/06/2007,0000,31.00000,32.95000,31.00000,31.80000,4244000
12/07/2007,0000,31.10000,31.75000,31.00000,31.75000,2056000
12/10/2007,0000,31.75000,32.00000,31.30000,31.70000,814000
12/11/2007,0000,31.70000,32.05000,31.40000,31.70000,2384000
12/12/2007,0000,31.20000,32.00000,31.20000,31.70000,1965000
12/13/2007,0000,31.70000,31.70000,30.10000,30.55000,1133000
12/14/2007,0000,30.30000,30.55000,28.50000,29.65000,767000
12/17/2007,0000,28.80000,29.40000,27.60000,28.35000,1375000
12/18/2007,0000,27.00000,28.40000,26.60000,28.40000,1059000
12/19/2007,0000,28.50000,30.35000,28.50000,29.10000,849000
12/20/2007,0000,29.80000,29.90000,27.15000,29.10000,471000
12/21/2007,0000,28.05000,29.15000,28.05000,29.15000,628000
12/24/2007,0000,29.20000,29.50000,29.20000,29.40000,399000
12/25/2007,0000,29.20000,30.30000,29.20000,29.80000,622000
12/26/2007,0000,29.80000,29.85000,29.20000,29.85000,350000
12/27/2007,0000,29.85000,30.20000,29.60000,30.00000,711000
12/28/2007,0000,30.00000,30.40000,29.60000,30.25000,619000
12/31/2007,0000,30.40000,30.50000,30.10000,30.35000,507000
01/02/2008,0000,30.20000,30.95000,29.80000,30.40000,654000
01/03/2008,0000,30.00000,30.45000,29.85000,30.45000,501000
01/04/2008,0000,30.45000,30.45000,29.90000,30.45000,554000
01/07/2008,0000,30.00000,30.10000,29.00000,29.60000,656000
01/08/2008,0000,29.60000,29.80000,29.10000,29.65000,489000
01/09/2008,0000,28.50000,29.65000,28.50000,29.65000,620000
01/10/2008,0000,30.05000,30.65000,29.60000,29.80000,499000
01/11/2008,0000,30.05000,30.30000,29.60000,30.20000,533000
01/14/2008,0000,29.50000,31.50000,29.50000,31.50000,724000
01/15/2008,0000,31.50000,31.90000,30.20000,30.20000,1298000
01/16/2008,0000,29.10000,29.90000,28.50000,28.55000,1030000
01/17/2008,0000,28.60000,28.95000,27.45000,28.20000,713000
01/18/2008,0000,27.60000,28.60000,27.50000,28.35000,549000
01/21/2008,0000,28.20000,29.00000,28.10000,28.10000,620000
01/22/2008,0000,27.10000,27.60000,26.15000,26.15000,924000
01/23/2008,0000,26.20000,27.10000,24.35000,24.50000,1114000
01/24/2008,0000,24.60000,25.45000,23.05000,23.65000,1036000
01/25/2008,0000,24.10000,24.90000,24.00000,24.65000,841000
01/28/2008,0000,24.65000,24.65000,23.15000,23.15000,554000
01/29/2008,0000,23.35000,24.75000,23.30000,24.75000,1475000
01/30/2008,0000,25.10000,25.55000,24.50000,25.05000,1148000
01/31/2008,0000,25.05000,25.05000,24.00000,24.30000,597000
02/01/2008,0000,24.60000,25.60000,24.40000,25.60000,604000
02/12/2008,0000,24.55000,25.60000,24.45000,25.60000,564000
02/13/2008,0000,25.50000,25.95000,25.15000,25.60000,631000
02/14/2008,0000,25.90000,26.50000,25.60000,25.85000,1344000
02/15/2008,0000,25.20000,25.80000,25.15000,25.80000,658000
02/18/2008,0000,25.50000,26.85000,25.50000,26.60000,1062000
02/19/2008,0000,26.60000,26.75000,26.20000,26.65000,668000
02/20/2008,0000,26.60000,26.70000,26.10000,26.30000,526000
02/21/2008,0000,26.50000,27.10000,26.40000,26.75000,872000
02/22/2008,0000,26.35000,26.90000,26.20000,26.70000,400000
02/25/2008,0000,27.00000,27.40000,26.75000,26.90000,572000
02/26/2008,0000,27.00000,27.05000,26.25000,26.90000,541000
02/27/2008,0000,27.00000,28.20000,26.90000,27.70000,1075000
02/29/2008,0000,27.90000,29.00000,27.50000,29.00000,812000
03/03/2008,0000,28.50000,29.80000,28.40000,29.00000,888000
03/04/2008,0000,29.50000,30.00000,29.20000,29.50000,856000
03/05/2008,0000,29.65000,30.00000,29.20000,29.20000,938000
03/06/2008,0000,29.70000,30.60000,29.35000,29.90000,1052000
03/07/2008,0000,29.00000,30.10000,29.00000,29.90000,704000
03/10/2008,0000,30.50000,30.50000,29.40000,29.90000,594000
03/11/2008,0000,29.45000,29.75000,29.25000,29.75000,433000
03/12/2008,0000,30.00000,30.20000,29.35000,29.75000,624000
03/13/2008,0000,30.00000,30.00000,28.90000,29.20000,531000
03/14/2008,0000,29.20000,29.45000,28.15000,28.50000,575000
03/18/2008,0000,28.50000,28.50000,27.90000,28.50000,295000
03/19/2008,0000,29.00000,29.00000,28.10000,28.55000,284000
03/20/2008,0000,28.00000,28.70000,28.00000,28.70000,228000
03/21/2008,0000,28.90000,29.30000,28.60000,28.70000,531000
03/25/2008,0000,28.70000,29.35000,28.70000,29.10000,569000
03/26/2008,0000,29.20000,29.30000,28.75000,29.10000,375000
03/27/2008,0000,28.80000,29.00000,28.70000,29.00000,332000
03/28/2008,0000,29.00000,29.10000,28.65000,28.95000,321000
03/31/2008,0000,29.00000,29.30000,28.70000,28.75000,303000
04/01/2008,0000,28.75000,29.15000,28.45000,28.45000,297000
04/02/2008,0000,28.70000,29.00000,28.70000,28.90000,258000
04/03/2008,0000,29.45000,29.45000,28.70000,29.35000,495000
04/07/2008,0000,29.70000,30.50000,29.50000,30.20000,1027000
04/08/2008,0000,30.20000,30.20000,29.55000,29.55000,453000
04/09/2008,0000,29.50000,29.80000,29.50000,29.75000,336000
04/10/2008,0000,29.10000,29.75000,29.10000,29.40000,476000
04/11/2008,0000,29.50000,29.95000,29.40000,29.65000,473000
04/14/2008,0000,29.55000,29.90000,29.50000,29.70000,574000
04/15/2008,0000,29.95000,30.50000,29.90000,30.35000,914000
04/16/2008,0000,30.60000,30.60000,29.85000,29.90000,632000
04/17/2008,0000,30.30000,31.40000,30.20000,31.30000,2149000
04/18/2008,0000,31.50000,31.60000,30.65000,31.30000,1123000
04/21/2008,0000,32.35000,33.45000,32.00000,33.45000,3579000
04/22/2008,0000,34.70000,34.70000,32.50000,33.60000,5058000
04/23/2008,0000,33.60000,34.65000,32.80000,34.65000,3229000
04/24/2008,0000,34.85000,35.50000,34.00000,34.00000,5000000
04/25/2008,0000,34.50000,34.50000,32.60000,32.60000,1817000
04/28/2008,0000,32.60000,33.40000,32.60000,32.60000,1223000
04/29/2008,0000,32.80000,33.60000,32.60000,32.60000,1514000
04/30/2008,0000,33.50000,33.70000,32.70000,32.75000,1263000
05/02/2008,0000,33.70000,34.15000,33.20000,33.50000,2886000
05/05/2008,0000,33.90000,33.90000,32.60000,32.60000,1575000
05/06/2008,0000,33.10000,33.45000,32.65000,33.10000,1166000
05/07/2008,0000,33.60000,35.30000,33.40000,35.20000,5035000
05/08/2008,0000,34.80000,35.90000,34.30000,35.70000,4151000
05/09/2008,0000,35.80000,36.90000,34.50000,34.50000,3768000
05/12/2008,0000,34.50000,34.50000,33.45000,33.50000,1851000
05/13/2008,0000,33.65000,34.50000,33.65000,33.90000,1239000
05/14/2008,0000,34.40000,34.85000,34.00000,34.50000,1328000
05/15/2008,0000,34.70000,35.40000,34.50000,34.75000,1916000
05/16/2008,0000,35.30000,35.40000,34.60000,34.60000,1778000
05/19/2008,0000,35.00000,36.10000,34.60000,36.00000,3418000
05/20/2008,0000,36.10000,36.95000,35.65000,35.85000,4041000
05/21/2008,0000,35.95000,36.85000,35.85000,35.85000,4566000
05/22/2008,0000,35.50000,36.10000,35.10000,35.25000,2233000
05/23/2008,0000,35.50000,36.35000,35.35000,35.35000,3371000
05/26/2008,0000,35.40000,35.80000,34.05000,34.35000,1273000
05/27/2008,0000,34.60000,34.70000,33.80000,34.00000,1024000
05/28/2008,0000,34.20000,35.35000,34.00000,34.00000,1354000
05/29/2008,0000,34.30000,34.80000,34.20000,34.45000,973000
05/30/2008,0000,34.70000,35.20000,34.00000,34.30000,1324000
06/02/2008,0000,34.05000,34.95000,34.05000,34.60000,728000
06/03/2008,0000,34.60000,34.80000,33.30000,33.65000,983000
06/04/2008,0000,33.50000,33.90000,33.50000,33.65000,567000
06/05/2008,0000,33.80000,34.40000,33.30000,34.15000,866000
06/06/2008,0000,34.60000,35.30000,34.10000,35.00000,2650000
06/10/2008,0000,34.90000,35.20000,34.15000,34.20000,2375000
06/11/2008,0000,34.40000,34.50000,32.80000,32.80000,1687000
06/12/2008,0000,31.60000,31.90000,30.55000,30.55000,1648000
06/13/2008,0000,30.60000,31.55000,30.50000,31.00000,910000
06/16/2008,0000,31.40000,32.20000,31.15000,31.20000,753000
06/17/2008,0000,31.40000,31.70000,30.90000,31.70000,444000
06/18/2008,0000,31.80000,32.75000,31.70000,32.45000,885000
06/19/2008,0000,32.00000,33.00000,31.80000,32.30000,659000
06/20/2008,0000,32.90000,32.90000,31.60000,31.60000,547000
06/23/2008,0000,29.80000,31.30000,29.80000,30.80000,539000
06/24/2008,0000,31.00000,31.30000,30.50000,30.60000,488000
06/25/2008,0000,30.60000,31.20000,30.30000,30.60000,385000
06/26/2008,0000,31.40000,31.70000,30.85000,31.00000,864000
06/27/2008,0000,29.40000,30.10000,29.00000,29.40000,795000
06/30/2008,0000,29.70000,30.50000,29.40000,29.40000,943000
07/01/2008,0000,30.15000,30.15000,28.00000,28.00000,798000
07/02/2008,0000,28.00000,29.40000,28.00000,29.10000,667000
07/03/2008,0000,28.50000,30.70000,28.20000,30.70000,581000
07/04/2008,0000,31.00000,31.00000,29.80000,29.80000,658000
07/07/2008,0000,30.90000,31.00000,30.10000,30.45000,564000
07/08/2008,0000,29.70000,30.45000,28.60000,29.00000,478000
07/09/2008,0000,29.50000,30.15000,28.95000,29.10000,427000
07/10/2008,0000,28.90000,28.90000,27.65000,28.60000,626000
07/11/2008,0000,28.80000,29.15000,28.60000,28.80000,482000
07/14/2008,0000,28.80000,29.25000,27.85000,27.90000,1128000
07/15/2008,0000,27.20000,27.45000,25.95000,25.95000,1403000
07/16/2008,0000,26.00000,26.00000,24.15000,24.40000,1516000
07/17/2008,0000,25.10000,25.50000,24.85000,25.40000,1078000
07/18/2008,0000,26.80000,27.15000,26.15000,26.15000,3005000
07/21/2008,0000,26.00000,26.90000,25.80000,25.95000,1292000
07/22/2008,0000,25.95000,26.50000,25.95000,26.10000,551000
07/23/2008,0000,26.90000,27.50000,26.50000,27.25000,1400000
07/24/2008,0000,27.70000,27.75000,26.85000,27.40000,1046000
07/25/2008,0000,26.70000,27.25000,26.50000,27.25000,765000
07/29/2008,0000,26.70000,26.70000,26.00000,26.30000,519000
07/30/2008,0000,26.95000,26.95000,26.40000,26.40000,466000
07/31/2008,0000,26.80000,26.90000,25.50000,25.85000,493000
08/01/2008,0000,25.50000,25.80000,25.10000,25.50000,343000
08/04/2008,0000,25.80000,25.85000,25.10000,25.15000,282000
08/05/2008,0000,25.30000,25.40000,24.10000,24.10000,525000
08/06/2008,0000,25.00000,25.25000,24.70000,24.80000,346000
08/07/2008,0000,25.00000,25.80000,25.00000,25.70000,419000
08/08/2008,0000,25.30000,26.75000,25.30000,26.40000,812000
08/11/2008,0000,26.90000,26.90000,26.05000,26.40000,383000
08/12/2008,0000,26.25000,26.70000,26.10000,26.25000,579000
08/13/2008,0000,26.25000,26.40000,26.00000,26.20000,500000
08/14/2008,0000,26.40000,26.70000,25.90000,26.40000,763000
08/15/2008,0000,26.60000,26.65000,25.90000,26.30000,546000
08/18/2008,0000,26.60000,26.70000,25.80000,25.80000,1237000
08/19/2008,0000,25.50000,25.60000,25.00000,25.20000,497000
08/20/2008,0000,25.20000,25.60000,24.90000,25.30000,413000
08/21/2008,0000,25.50000,25.60000,24.90000,24.90000,314000
08/22/2008,0000,25.20000,25.20000,24.25000,24.30000,351000
08/25/2008,0000,24.80000,24.80000,24.30000,24.35000,251000
08/26/2008,0000,24.00000,24.50000,23.80000,24.15000,301000
08/27/2008,0000,24.25000,25.00000,24.25000,24.65000,426000
08/28/2008,0000,24.70000,24.85000,24.50000,24.50000,415000
08/29/2008,0000,24.80000,24.90000,24.75000,24.80000,295000
09/01/2008,0000,24.80000,24.80000,24.00000,24.00000,336000
09/02/2008,0000,24.30000,24.30000,23.20000,23.20000,408000
09/03/2008,0000,23.40000,23.40000,21.60000,21.65000,790000
09/04/2008,0000,21.65000,21.95000,20.45000,20.50000,665000
09/05/2008,0000,19.30000,20.10000,19.30000,19.70000,558000
09/08/2008,0000,20.30000,21.05000,20.30000,21.05000,349000
09/09/2008,0000,21.40000,21.40000,20.15000,20.40000,457000
09/10/2008,0000,19.90000,21.00000,19.90000,20.80000,338000
09/11/2008,0000,21.90000,21.90000,20.50000,20.60000,351000
09/12/2008,0000,20.70000,21.15000,20.00000,20.80000,801000
09/15/2008,0000,18.50000,18.50000,17.25000,17.25000,651000
09/16/2008,0000,16.05000,16.30000,16.05000,16.05000,703000
09/17/2008,0000,16.10000,16.70000,15.10000,15.70000,908000
09/18/2008,0000,14.65000,15.00000,14.65000,14.70000,1046000
09/19/2008,0000,15.40000,15.70000,15.20000,15.70000,700000
09/22/2008,0000,16.50000,16.60000,16.00000,16.50000,672000
09/23/2008,0000,16.10000,17.00000,16.10000,16.95000,610000
09/24/2008,0000,16.80000,18.10000,16.80000,18.00000,1182000
09/25/2008,0000,18.40000,18.40000,17.30000,17.90000,641000
09/26/2008,0000,17.80000,18.10000,16.80000,17.05000,586000
09/30/2008,0000,15.90000,16.30000,15.90000,16.30000,591000
10/01/2008,0000,16.80000,16.85000,16.35000,16.50000,499000
10/02/2008,0000,16.60000,17.00000,16.50000,16.60000,477000
10/03/2008,0000,16.20000,16.80000,16.00000,16.80000,371000
10/06/2008,0000,16.60000,16.60000,16.00000,16.30000,402000
10/07/2008,0000,16.00000,16.25000,16.00000,16.25000,350000
10/08/2008,0000,15.90000,15.95000,15.15000,15.15000,601000
10/09/2008,0000,15.20000,15.30000,14.60000,14.85000,673000
10/13/2008,0000,14.35000,14.35000,14.35000,14.35000,84000
10/14/2008,0000,15.35000,15.35000,14.80000,15.35000,804000
10/15/2008,0000,15.20000,15.25000,14.85000,15.25000,487000
10/16/2008,0000,14.75000,14.75000,14.75000,14.75000,76000
10/17/2008,0000,14.75000,14.75000,14.25000,14.50000,479000
10/20/2008,0000,14.50000,14.55000,14.00000,14.55000,354000
10/21/2008,0000,14.55000,15.00000,14.20000,14.40000,443000
10/22/2008,0000,14.00000,14.40000,13.90000,13.90000,450000
10/23/2008,0000,13.45000,13.45000,13.45000,13.45000,120000
10/24/2008,0000,13.00000,13.00000,13.00000,13.00000,104000
10/27/2008,0000,12.10000,12.45000,12.10000,12.10000,422000
10/28/2008,0000,11.30000,12.90000,11.30000,12.90000,1352000
10/29/2008,0000,13.80000,13.80000,13.20000,13.30000,1228000
10/30/2008,0000,13.70000,14.20000,13.10000,14.20000,1021000
10/31/2008,0000,14.10000,14.70000,13.85000,14.20000,987000
11/03/2008,0000,14.20000,14.80000,14.20000,14.35000,695000
11/04/2008,0000,14.50000,14.50000,14.00000,14.10000,519000
11/05/2008,0000,14.40000,15.05000,14.40000,15.05000,1366000
11/06/2008,0000,14.00000,14.50000,14.00000,14.00000,929000
11/07/2008,0000,13.05000,14.30000,13.05000,14.30000,951000
11/10/2008,0000,14.30000,14.70000,14.00000,14.35000,518000
11/11/2008,0000,14.50000,14.50000,13.75000,14.10000,454000
11/12/2008,0000,14.00000,14.30000,13.80000,13.90000,405000
11/13/2008,0000,13.50000,13.55000,13.10000,13.10000,342000
11/14/2008,0000,13.50000,13.60000,13.00000,13.20000,355000
11/17/2008,0000,13.00000,13.55000,13.00000,13.15000,372000
11/18/2008,0000,13.20000,13.20000,12.25000,12.25000,448000
11/19/2008,0000,12.25000,12.40000,11.80000,12.25000,426000
11/20/2008,0000,11.80000,11.95000,11.60000,11.80000,508000
11/21/2008,0000,11.20000,12.55000,11.20000,12.50000,778000
11/24/2008,0000,12.70000,12.70000,12.10000,12.30000,266000
11/25/2008,0000,12.70000,12.95000,12.60000,12.65000,451000
11/26/2008,0000,12.60000,12.90000,12.60000,12.60000,451000
11/27/2008,0000,12.75000,13.30000,12.75000,13.15000,829000
11/28/2008,0000,13.30000,13.40000,13.00000,13.15000,603000
12/01/2008,0000,13.15000,13.90000,13.10000,13.60000,962000
12/02/2008,0000,12.80000,13.30000,12.80000,13.00000,581000
12/03/2008,0000,13.60000,13.60000,13.10000,13.15000,573000
12/04/2008,0000,13.50000,13.50000,12.75000,12.85000,655000
12/05/2008,0000,12.85000,12.95000,12.60000,12.65000,361000
12/08/2008,0000,12.70000,13.50000,12.70000,13.50000,1121000
12/09/2008,0000,14.00000,14.35000,13.85000,14.00000,1744000
12/10/2008,0000,13.95000,14.60000,13.95000,14.60000,1547000
12/11/2008,0000,14.90000,15.60000,14.80000,15.60000,3758000
12/12/2008,0000,15.60000,16.50000,14.55000,15.15000,3966000
12/15/2008,0000,15.80000,16.00000,15.35000,15.45000,2134000
12/16/2008,0000,15.45000,15.50000,15.05000,15.25000,744000
12/17/2008,0000,15.60000,15.75000,15.00000,15.00000,1318000
12/18/2008,0000,15.60000,15.60000,15.00000,15.30000,949000
12/19/2008,0000,15.40000,16.35000,15.35000,16.35000,2506000
12/22/2008,0000,17.45000,17.45000,17.45000,17.45000,1358000
12/23/2008,0000,17.90000,18.65000,16.60000,18.65000,14752000
12/24/2008,0000,19.80000,19.95000,18.95000,19.95000,6469000
12/25/2008,0000,21.30000,21.30000,20.75000,21.30000,4454000
12/26/2008,0000,22.00000,22.40000,20.75000,21.30000,10459000
12/29/2008,0000,21.30000,21.60000,20.80000,21.25000,3074000
12/30/2008,0000,21.40000,22.70000,21.20000,22.50000,8345000
12/31/2008,0000,22.30000,22.60000,21.30000,21.80000,4184000
01/05/2009,0000,22.00000,22.95000,21.80000,21.85000,5035000
01/06/2009,0000,21.70000,23.20000,21.30000,22.55000,8715000
01/07/2009,0000,22.55000,22.80000,22.15000,22.20000,5052000
01/08/2009,0000,21.50000,22.90000,20.65000,20.80000,6276000
01/09/2009,0000,21.00000,21.55000,20.70000,20.90000,2509000
01/12/2009,0000,21.80000,23.00000,21.80000,22.60000,6805000
01/13/2009,0000,22.70000,23.40000,22.15000,22.55000,3714000
01/14/2009,0000,22.55000,22.90000,22.20000,22.20000,1982000
01/15/2009,0000,22.00000,22.60000,21.10000,22.20000,3014000
01/16/2009,0000,22.50000,22.50000,21.90000,22.00000,1519000
01/19/2009,0000,22.30000,23.30000,22.20000,22.80000,4245000
01/20/2009,0000,22.30000,22.80000,21.50000,21.90000,2158000
01/21/2009,0000,21.00000,21.90000,21.00000,21.55000,1301000
02/02/2009,0000,21.80000,22.00000,20.65000,20.80000,1170000
02/03/2009,0000,20.75000,21.70000,20.55000,21.25000,1537000
02/04/2009,0000,21.90000,22.05000,21.35000,21.55000,3138000
02/05/2009,0000,21.55000,22.70000,21.30000,22.35000,4356000
02/06/2009,0000,22.80000,23.60000,22.40000,22.50000,6446000
02/09/2009,0000,22.95000,23.20000,21.85000,22.00000,1960000
02/10/2009,0000,22.50000,22.80000,22.20000,22.55000,2910000
02/11/2009,0000,22.55000,22.80000,22.25000,22.40000,2311000
02/12/2009,0000,22.55000,23.20000,22.30000,22.55000,3391000
02/13/2009,0000,23.00000,24.00000,22.65000,23.75000,6826000
02/16/2009,0000,24.05000,24.10000,23.20000,23.40000,3272000
02/17/2009,0000,23.40000,23.40000,21.95000,22.00000,2427000
02/18/2009,0000,21.50000,21.90000,21.30000,21.70000,1369000
02/19/2009,0000,21.75000,22.30000,21.50000,21.80000,1017000
02/20/2009,0000,21.55000,21.95000,21.55000,21.75000,593000
02/23/2009,0000,21.65000,21.90000,21.15000,21.55000,713000
02/24/2009,0000,21.55000,22.00000,21.20000,21.80000,891000
02/25/2009,0000,22.10000,22.65000,22.05000,22.10000,1992000
02/26/2009,0000,22.20000,22.75000,22.10000,22.20000,1455000
02/27/2009,0000,22.20000,22.55000,22.20000,22.35000,1103000
03/02/2009,0000,22.30000,22.95000,22.00000,22.40000,2376000
03/03/2009,0000,22.80000,23.95000,22.60000,23.95000,6249000
03/04/2009,0000,24.30000,25.05000,23.95000,23.95000,6495000
03/05/2009,0000,24.00000,24.20000,23.05000,23.20000,3135000
03/06/2009,0000,23.20000,24.10000,23.10000,23.60000,2619000
03/09/2009,0000,23.90000,25.25000,23.80000,25.25000,5655000
03/10/2009,0000,26.60000,27.00000,26.25000,27.00000,2837000
03/11/2009,0000,28.85000,28.85000,26.50000,26.50000,13171000
03/12/2009,0000,26.50000,28.00000,26.50000,27.30000,5616000
03/13/2009,0000,28.20000,29.20000,27.80000,29.20000,6819000
03/16/2009,0000,29.20000,30.35000,28.55000,29.60000,5318000
03/17/2009,0000,29.50000,31.25000,28.80000,30.70000,6116000
03/18/2009,0000,30.70000,32.00000,30.70000,31.00000,5938000
03/19/2009,0000,31.30000,32.00000,30.65000,31.00000,4514000
03/20/2009,0000,31.00000,31.50000,30.10000,30.70000,3305000
03/23/2009,0000,30.70000,32.80000,30.70000,32.80000,6002000
03/24/2009,0000,33.70000,34.50000,32.80000,33.00000,7067000
03/25/2009,0000,33.10000,34.40000,32.50000,33.80000,4848000
03/26/2009,0000,34.00000,34.00000,32.85000,32.85000,4255000
03/27/2009,0000,33.00000,34.10000,33.00000,33.70000,6034000
03/30/2009,0000,33.70000,34.10000,32.60000,32.60000,2563000
03/31/2009,0000,32.60000,34.15000,32.30000,33.30000,4814000
04/01/2009,0000,33.30000,34.10000,33.20000,33.30000,3004000
04/02/2009,0000,34.00000,34.00000,33.00000,33.00000,2160000
04/03/2009,0000,33.20000,35.25000,33.00000,35.00000,7387000
04/06/2009,0000,35.60000,35.60000,33.35000,33.80000,2998000
04/07/2009,0000,33.80000,35.00000,33.30000,35.00000,2203000
04/08/2009,0000,34.80000,34.80000,33.80000,34.00000,1985000
04/09/2009,0000,34.50000,36.00000,34.10000,35.80000,6640000
04/10/2009,0000,36.10000,36.20000,34.60000,34.60000,4853000
04/13/2009,0000,34.60000,35.35000,34.35000,34.40000,3591000
04/14/2009,0000,34.30000,34.90000,33.95000,34.00000,3120000
04/15/2009,0000,34.00000,34.80000,33.65000,33.75000,2336000
04/16/2009,0000,34.20000,35.10000,33.85000,34.25000,4696000
04/17/2009,0000,34.50000,35.80000,31.90000,31.90000,7702000
04/20/2009,0000,31.90000,31.90000,29.70000,29.75000,4051000
04/21/2009,0000,28.15000,30.80000,28.15000,30.70000,2399000
04/22/2009,0000,31.80000,32.50000,31.50000,32.15000,2959000
04/23/2009,0000,32.00000,32.75000,31.00000,32.15000,2387000
04/24/2009,0000,32.40000,33.50000,32.15000,32.15000,3317000
04/27/2009,0000,33.00000,34.40000,32.30000,34.40000,10305000
04/28/2009,0000,36.00000,36.25000,33.30000,34.10000,16047000
04/29/2009,0000,34.30000,34.80000,32.30000,32.30000,5697000
04/30/2009,0000,32.30000,34.55000,32.30000,34.55000,6060000
05/04/2009,0000,35.70000,36.80000,34.50000,35.40000,8298000
05/05/2009,0000,35.60000,35.90000,33.90000,34.70000,4653000
05/06/2009,0000,35.20000,35.90000,34.25000,35.00000,3984000
05/07/2009,0000,35.90000,37.45000,34.55000,37.45000,11454000
05/08/2009,0000,37.80000,38.60000,37.00000,38.60000,7593000
05/11/2009,0000,39.60000,40.30000,38.05000,38.60000,8496000
05/12/2009,0000,38.60000,40.10000,38.10000,38.75000,8725000
05/13/2009,0000,38.80000,40.80000,38.80000,40.00000,8531000
05/14/2009,0000,39.40000,42.00000,39.20000,39.80000,7353000
05/15/2009,0000,40.00000,40.65000,39.00000,39.10000,5846000
05/18/2009,0000,39.30000,40.50000,39.05000,39.30000,4250000
05/19/2009,0000,39.90000,41.80000,39.55000,40.40000,8928000
05/20/2009,0000,40.90000,43.20000,40.10000,43.20000,11229000
05/21/2009,0000,46.20000,46.20000,46.20000,46.20000,2874000
05/22/2009,0000,49.40000,49.40000,49.40000,49.40000,2315000
05/25/2009,0000,52.80000,52.80000,52.80000,52.80000,607000
05/26/2009,0000,56.40000,56.40000,50.00000,54.80000,36605000
05/27/2009,0000,57.50000,58.60000,53.00000,58.60000,12114000
06/01/2009,0000,62.70000,62.70000,56.00000,58.60000,18190000
06/02/2009,0000,58.60000,59.50000,54.50000,54.50000,10963000
06/03/2009,0000,52.00000,54.50000,50.70000,52.00000,7658000
06/04/2009,0000,52.00000,55.60000,51.00000,55.60000,8548000
06/05/2009,0000,57.00000,58.50000,54.70000,55.70000,11184000
06/08/2009,0000,58.00000,58.80000,55.70000,55.80000,9887000
06/09/2009,0000,56.90000,59.70000,55.70000,55.80000,23743000
06/10/2009,0000,56.90000,57.50000,52.00000,52.80000,9970000
06/11/2009,0000,52.80000,55.50000,52.80000,54.90000,8925000
06/12/2009,0000,55.40000,58.30000,55.40000,57.40000,11453000
06/15/2009,0000,56.90000,58.60000,54.50000,55.60000,11892000
06/16/2009,0000,55.00000,56.00000,51.80000,52.60000,9102000
06/17/2009,0000,52.60000,53.70000,50.00000,50.60000,8097000
06/18/2009,0000,50.50000,52.30000,49.50000,51.10000,8931000
06/19/2009,0000,51.10000,51.80000,49.65000,50.50000,5746000
06/22/2009,0000,50.90000,54.00000,50.60000,54.00000,7884000
06/23/2009,0000,54.00000,57.70000,53.10000,57.40000,11588000
06/24/2009,0000,57.50000,57.70000,54.50000,55.50000,7616000
06/25/2009,0000,56.40000,58.80000,56.00000,57.50000,8794000
06/26/2009,0000,58.00000,61.50000,58.00000,61.50000,16676000
06/29/2009,0000,61.60000,62.40000,57.00000,58.00000,17122000
06/30/2009,0000,58.50000,58.80000,55.00000,57.10000,9441000
07/01/2009,0000,57.10000,60.00000,56.50000,58.10000,13134000
07/02/2009,0000,58.60000,59.80000,57.90000,58.10000,8563000
07/03/2009,0000,57.60000,60.40000,56.50000,59.00000,10817000
07/06/2009,0000,60.00000,60.90000,59.00000,59.30000,9074000
07/07/2009,0000,60.70000,60.90000,58.90000,59.00000,8185000
07/08/2009,0000,58.30000,59.40000,57.00000,57.20000,7733000
07/09/2009,0000,58.40000,59.20000,57.10000,57.60000,8012000
07/10/2009,0000,58.20000,58.60000,56.60000,57.20000,7748000
07/13/2009,0000,57.50000,58.20000,55.10000,55.20000,7050000
07/14/2009,0000,56.00000,59.00000,55.20000,59.00000,15531000
07/15/2009,0000,59.80000,60.50000,58.00000,58.20000,22972000
07/16/2009,0000,59.50000,60.20000,58.30000,58.80000,19138000
07/17/2009,0000,59.30000,62.70000,59.10000,62.70000,30085000
07/20/2009,0000,64.80000,67.00000,64.00000,67.00000,17607000
07/21/2009,0000,68.80000,68.80000,62.40000,64.00000,23758000
07/22/2009,0000,63.60000,64.70000,62.10000,63.00000,12529000
07/23/2009,0000,63.10000,63.40000,61.00000,61.00000,8369000
07/24/2009,0000,61.50000,61.90000,60.50000,61.40000,9311000
07/27/2009,0000,61.80000,61.80000,60.00000,60.30000,5252000
07/28/2009,0000,60.80000,63.00000,60.80000,62.20000,8991000
07/29/2009,0000,62.90000,62.90000,60.30000,60.30000,5138000
07/30/2009,0000,60.30000,61.00000,58.70000,59.50000,5682000
07/31/2009,0000,60.50000,61.20000,59.10000,59.60000,4842000
08/03/2009,0000,59.70000,60.50000,58.50000,59.00000,3373000
08/04/2009,0000,59.90000,61.60000,58.60000,59.30000,7268000
08/05/2009,0000,59.70000,60.00000,56.60000,57.50000,5410000
08/06/2009,0000,58.10000,59.90000,57.20000,59.90000,7874000
08/10/2009,0000,59.20000,59.70000,57.90000,58.00000,4362000
08/11/2009,0000,58.80000,60.00000,58.00000,58.60000,6207000
08/12/2009,0000,58.60000,59.50000,58.30000,58.60000,2958000
08/13/2009,0000,59.50000,60.30000,58.90000,59.00000,5026000
08/14/2009,0000,59.50000,59.80000,57.90000,58.00000,4019000
08/17/2009,0000,58.00000,58.80000,56.50000,56.70000,4188000
08/18/2009,0000,56.70000,57.70000,55.10000,56.00000,5596000
08/19/2009,0000,56.50000,56.70000,54.30000,54.30000,4960000
08/20/2009,0000,53.10000,53.60000,50.50000,50.50000,8184000
08/21/2009,0000,50.50000,52.90000,49.00000,49.10000,9490000
08/24/2009,0000,50.20000,51.00000,49.60000,50.30000,5403000
08/25/2009,0000,50.30000,51.00000,48.10000,48.50000,4214000
08/26/2009,0000,48.50000,49.40000,47.00000,49.00000,6904000
08/27/2009,0000,49.00000,49.95000,48.00000,48.00000,4002000
08/28/2009,0000,48.00000,51.00000,48.00000,50.50000,8102000
08/31/2009,0000,51.00000,51.10000,49.65000,50.40000,2878000
09/01/2009,0000,50.60000,52.20000,49.50000,51.00000,7931000
09/02/2009,0000,50.50000,51.80000,50.50000,50.90000,4079000
09/03/2009,0000,51.20000,53.00000,50.50000,51.50000,5949000
09/04/2009,0000,52.30000,52.30000,50.80000,50.90000,3158000
09/07/2009,0000,51.20000,51.80000,50.30000,50.40000,2743000
09/08/2009,0000,50.40000,50.90000,48.50000,48.90000,5073000
09/09/2009,0000,48.90000,50.20000,48.90000,49.95000,4369000
09/10/2009,0000,50.60000,50.90000,48.65000,48.70000,3996000
09/11/2009,0000,48.70000,49.10000,48.00000,48.05000,2725000
09/14/2009,0000,47.55000,48.00000,45.90000,45.95000,3794000
09/15/2009,0000,45.95000,47.50000,45.95000,47.50000,3917000
09/16/2009,0000,48.00000,48.40000,47.25000,47.35000,2778000
09/17/2009,0000,48.00000,48.50000,47.35000,47.35000,3181000
09/18/2009,0000,47.35000,50.60000,47.30000,50.60000,7599000
09/21/2009,0000,51.00000,52.60000,51.00000,51.70000,11632000
09/22/2009,0000,52.10000,52.50000,50.60000,50.80000,3709000
09/23/2009,0000,51.00000,51.40000,49.00000,49.00000,4343000
09/24/2009,0000,49.00000,50.00000,48.30000,49.65000,2268000
09/25/2009,0000,49.60000,50.10000,49.45000,49.50000,1390000
09/28/2009,0000,48.70000,49.50000,48.00000,48.00000,1668000
09/29/2009,0000,48.60000,49.60000,48.60000,48.60000,1894000
09/30/2009,0000,49.00000,49.50000,48.50000,49.00000,1674000
10/01/2009,0000,49.25000,49.65000,48.60000,48.60000,2004000
10/02/2009,0000,47.80000,48.30000,47.80000,47.85000,1597000
10/05/2009,0000,48.10000,48.30000,47.80000,48.10000,1007000
10/06/2009,0000,48.50000,49.30000,48.20000,48.55000,1920000
10/07/2009,0000,49.05000,49.05000,48.50000,49.00000,1706000
10/08/2009,0000,51.00000,52.40000,49.00000,49.10000,12306000
10/09/2009,0000,49.20000,49.90000,48.55000,49.00000,2161000
10/12/2009,0000,49.00000,49.00000,48.20000,48.75000,1960000
10/13/2009,0000,48.00000,48.75000,48.00000,48.60000,1367000
10/14/2009,0000,49.40000,49.90000,49.05000,49.15000,2434000
10/15/2009,0000,49.15000,50.50000,49.00000,49.25000,4850000
10/16/2009,0000,49.80000,51.40000,49.45000,50.40000,5942000
10/19/2009,0000,50.50000,50.50000,49.65000,50.00000,1850000
10/20/2009,0000,50.00000,50.40000,49.50000,49.55000,1390000
10/21/2009,0000,49.55000,51.40000,49.10000,50.40000,5021000
10/22/2009,0000,50.10000,50.80000,49.30000,49.40000,2437000
10/23/2009,0000,49.80000,49.95000,49.30000,49.40000,1255000
10/26/2009,0000,49.40000,49.70000,48.50000,48.85000,1205000
10/27/2009,0000,50.80000,52.20000,49.00000,49.80000,20123000
10/28/2009,0000,49.00000,49.25000,48.50000,48.50000,4279000
10/29/2009,0000,47.00000,47.80000,45.50000,46.30000,4071000
10/30/2009,0000,46.50000,46.80000,45.80000,45.80000,1697000
11/02/2009,0000,43.50000,45.00000,43.50000,44.80000,1523000
11/03/2009,0000,44.80000,45.60000,44.50000,44.70000,1936000
11/04/2009,0000,45.60000,47.60000,45.60000,46.60000,4258000
11/05/2009,0000,46.75000,46.75000,45.50000,45.50000,1654000
11/06/2009,0000,46.00000,46.30000,45.50000,45.50000,2512000
11/09/2009,0000,46.20000,46.20000,45.05000,45.05000,910000
11/10/2009,0000,45.60000,46.00000,45.30000,45.40000,1664000
11/11/2009,0000,45.90000,45.90000,45.45000,45.90000,1026000
11/12/2009,0000,46.00000,46.95000,46.00000,46.20000,1961000
11/13/2009,0000,46.20000,47.35000,46.00000,46.60000,2700000
11/16/2009,0000,47.10000,47.10000,46.40000,46.50000,1353000
11/17/2009,0000,46.80000,47.00000,46.20000,46.25000,1323000
11/18/2009,0000,46.25000,46.75000,45.90000,46.40000,1460000
11/19/2009,0000,46.40000,48.60000,46.20000,47.80000,7912000
11/20/2009,0000,48.00000,48.00000,47.00000,47.10000,1858000
11/23/2009,0000,47.20000,47.50000,46.50000,46.50000,1534000
11/24/2009,0000,46.50000,48.60000,46.50000,47.50000,4565000
11/25/2009,0000,47.50000,47.80000,47.10000,47.15000,1242000
11/26/2009,0000,47.80000,48.00000,47.15000,47.20000,1293000
11/27/2009,0000,47.00000,47.00000,45.85000,45.85000,1808000
11/30/2009,0000,46.40000,46.80000,46.20000,46.45000,840000
12/01/2009,0000,46.50000,46.90000,45.75000,46.05000,1209000
12/02/2009,0000,46.30000,46.65000,46.00000,46.00000,1114000
12/03/2009,0000,46.10000,46.60000,45.80000,45.85000,1030000
12/04/2009,0000,46.00000,46.80000,46.00000,46.00000,1559000
12/07/2009,0000,46.50000,47.30000,46.30000,47.10000,2041000
12/08/2009,0000,47.10000,48.60000,46.70000,48.30000,5417000
12/09/2009,0000,48.30000,48.45000,47.50000,47.80000,3032000
12/11/2009,0000,47.00000,49.20000,46.80000,48.75000,7335000
12/14/2009,0000,48.80000,50.40000,48.80000,49.90000,9047000
12/15/2009,0000,50.00000,50.40000,48.55000,48.65000,3414000
12/16/2009,0000,49.10000,49.80000,48.80000,48.80000,3237000
12/17/2009,0000,49.20000,49.50000,47.90000,47.90000,2005000
12/18/2009,0000,47.90000,48.50000,47.60000,48.30000,1136000
12/21/2009,0000,48.80000,49.00000,48.25000,48.50000,961000
12/22/2009,0000,48.50000,48.70000,48.00000,48.00000,1356000
12/23/2009,0000,48.50000,49.90000,48.35000,49.60000,5290000
12/25/2009,0000,50.60000,51.50000,50.00000,50.90000,6787000
04/02/2007,0000,34.00000,34.00000,33.20000,33.20000,1962100
04/03/2007,0000,33.10000,34.80000,33.10000,33.95000,4054900
04/04/2007,0000,34.70000,34.70000,33.70000,33.70000,2676500
04/09/2007,0000,34.50000,34.50000,33.80000,34.10000,2108100
04/10/2007,0000,34.10000,34.30000,33.30000,33.40000,1372100
04/11/2007,0000,33.40000,33.75000,33.40000,33.50000,738000
04/12/2007,0000,33.30000,33.90000,33.30000,33.55000,956900
04/13/2007,0000,33.60000,33.95000,33.30000,33.30000,1058600
04/16/2007,0000,33.30000,33.50000,32.90000,33.00000,987700
04/17/2007,0000,33.15000,33.55000,32.35000,32.35000,1212800
04/18/2007,0000,32.35000,32.80000,32.00000,32.10000,816100
04/19/2007,0000,32.20000,33.00000,32.10000,32.20000,1377300
04/20/2007,0000,32.40000,33.30000,32.40000,33.10000,1625000
04/23/2007,0000,33.90000,35.40000,33.50000,35.40000,8636000
04/24/2007,0000,35.65000,36.35000,35.20000,35.60000,7578400
04/25/2007,0000,35.60000,35.80000,34.60000,34.80000,2225300
04/26/2007,0000,36.70000,36.80000,35.55000,35.75000,4439300
04/27/2007,0000,36.20000,37.50000,36.20000,36.65000,6875300
04/30/2007,0000,37.10000,37.10000,35.00000,35.10000,2364000
05/02/2007,0000,34.05000,35.20000,34.05000,34.10000,2289000
05/03/2007,0000,34.50000,34.90000,33.10000,33.55000,1371100
05/04/2007,0000,34.00000,34.80000,33.70000,34.60000,1426600
05/07/2007,0000,35.10000,35.10000,34.00000,34.00000,1787400
05/08/2007,0000,34.00000,34.45000,33.80000,34.25000,1580800
05/09/2007,0000,34.50000,34.50000,33.45000,33.50000,1850100
05/10/2007,0000,33.10000,34.20000,33.10000,33.50000,1474900
05/11/2007,0000,33.00000,33.30000,32.80000,33.15000,1824400
05/14/2007,0000,33.00000,33.90000,33.00000,33.35000,1396800
05/15/2007,0000,33.70000,34.60000,33.55000,33.85000,3748600
05/16/2007,0000,34.00000,34.10000,33.20000,33.30000,1848000
05/17/2007,0000,33.60000,33.85000,33.20000,33.40000,1261100
05/18/2007,0000,33.80000,33.90000,33.40000,33.50000,1407100
05/21/2007,0000,33.95000,34.00000,33.60000,33.70000,1257000
05/22/2007,0000,33.95000,34.70000,33.70000,34.05000,3409400
05/23/2007,0000,34.10000,35.50000,33.50000,34.55000,5242000
05/24/2007,0000,34.80000,36.80000,34.65000,36.40000,9921900
05/25/2007,0000,36.00000,36.25000,35.20000,35.25000,5118700
05/28/2007,0000,35.60000,36.75000,35.35000,35.80000,7112700
05/29/2007,0000,36.00000,36.45000,34.80000,35.00000,4562600
05/30/2007,0000,35.00000,35.60000,34.60000,34.60000,2579900
05/31/2007,0000,35.40000,35.70000,35.00000,35.35000,3427900
06/01/2007,0000,35.65000,35.90000,35.35000,35.35000,2639500
06/04/2007,0000,35.60000,37.20000,35.60000,36.95000,11130600
06/05/2007,0000,37.00000,38.90000,36.60000,38.30000,13593400
06/06/2007,0000,38.65000,38.65000,36.60000,36.85000,5877300
06/07/2007,0000,36.50000,37.70000,36.30000,37.50000,3047600
06/08/2007,0000,36.80000,39.40000,36.80000,38.40000,11460600
06/11/2007,0000,39.20000,39.80000,38.40000,38.50000,13519400
06/12/2007,0000,39.00000,39.50000,38.20000,38.65000,5878300
06/13/2007,0000,38.50000,38.65000,37.80000,37.80000,3388800
06/14/2007,0000,38.20000,38.40000,37.15000,37.25000,2760800
06/15/2007,0000,37.60000,38.45000,37.50000,37.80000,3860600
06/20/2007,0000,38.10000,38.60000,37.20000,37.30000,2942700
06/21/2007,0000,37.30000,37.70000,36.50000,36.80000,3252100
06/22/2007,0000,37.00000,38.40000,36.80000,37.60000,4756900
06/25/2007,0000,39.50000,39.80000,38.60000,38.60000,4567800
06/26/2007,0000,38.60000,39.00000,38.00000,38.10000,2420600
06/27/2007,0000,38.55000,39.50000,38.30000,38.70000,6334700
06/28/2007,0000,39.30000,39.30000,38.60000,38.70000,2823500
06/29/2007,0000,39.00000,39.90000,38.70000,39.30000,6587500
07/02/2007,0000,39.80000,40.80000,39.40000,40.05000,7985400
07/03/2007,0000,40.65000,40.65000,39.30000,39.30000,4557500
07/04/2007,0000,39.60000,40.55000,39.35000,39.70000,6454900
07/05/2007,0000,39.70000,40.20000,38.90000,39.10000,3921200
07/06/2007,0000,39.10000,39.50000,38.80000,38.85000,3248000
07/09/2007,0000,39.20000,41.55000,39.00000,41.55000,14278000
07/10/2007,0000,41.55000,42.50000,40.00000,41.40000,13752700
07/11/2007,0000,41.00000,43.40000,41.00000,42.00000,9282600
07/12/2007,0000,42.90000,44.90000,41.55000,44.90000,11059700
07/13/2007,0000,48.00000,48.00000,44.90000,45.00000,11018600
07/16/2007,0000,46.00000,46.30000,42.05000,42.50000,5578100
07/17/2007,0000,43.30000,44.60000,42.20000,43.70000,4111400
07/18/2007,0000,43.40000,44.40000,42.40000,42.40000,4072300
07/19/2007,0000,42.50000,43.55000,42.50000,42.70000,2690900
07/20/2007,0000,42.80000,43.60000,42.70000,42.80000,2839900
07/23/2007,0000,43.50000,44.30000,43.10000,43.50000,3434000
07/24/2007,0000,44.20000,45.45000,43.80000,43.90000,5913200
07/25/2007,0000,43.50000,45.15000,43.40000,44.50000,4047700
07/26/2007,0000,44.90000,45.55000,42.00000,42.10000,4840100
07/27/2007,0000,40.50000,42.95000,40.50000,41.20000,3502900
07/30/2007,0000,42.00000,42.80000,41.40000,42.70000,3297300
07/31/2007,0000,43.80000,44.40000,43.10000,43.35000,3358000
08/01/2007,0000,43.20000,43.60000,41.55000,41.60000,2685700
08/02/2007,0000,42.50000,42.50000,38.70000,39.50000,2377400
08/03/2007,0000,40.00000,40.40000,39.50000,39.75000,1469800
08/06/2007,0000,39.00000,39.45000,37.60000,38.00000,2144100
08/07/2007,0000,37.00000,37.00000,36.10000,36.10000,1838000
08/08/2007,0000,36.30000,38.60000,36.10000,38.60000,2983000
08/09/2007,0000,41.30000,41.30000,40.20000,41.30000,8026000
08/10/2007,0000,39.20000,42.30000,39.20000,41.95000,5391000
08/14/2007,0000,40.40000,41.20000,39.20000,39.50000,1624000
08/15/2007,0000,39.20000,39.50000,36.75000,37.10000,2245000
08/16/2007,0000,36.30000,37.10000,34.55000,34.55000,2003000
08/17/2007,0000,34.55000,35.20000,32.15000,32.30000,2523000
08/20/2007,0000,34.00000,34.55000,33.80000,34.55000,1898000
08/21/2007,0000,35.00000,35.00000,33.05000,33.30000,1369000
08/22/2007,0000,33.30000,33.30000,32.00000,32.70000,1751000
08/23/2007,0000,33.50000,34.30000,33.30000,33.90000,2076000
08/24/2007,0000,34.00000,34.90000,33.40000,34.10000,2001000
08/27/2007,0000,34.80000,35.40000,33.60000,34.00000,2599000
08/28/2007,0000,33.70000,34.00000,33.15000,33.30000,1220000
08/29/2007,0000,32.60000,34.65000,32.40000,34.65000,4269000
08/30/2007,0000,35.10000,36.00000,34.70000,34.80000,6284000
08/31/2007,0000,34.80000,35.00000,34.00000,34.30000,2446000
09/03/2007,0000,34.70000,34.70000,33.50000,33.70000,1405000
09/04/2007,0000,33.90000,34.30000,33.60000,34.00000,1209000
09/05/2007,0000,34.80000,34.80000,33.50000,33.60000,838000
09/06/2007,0000,33.60000,34.20000,33.60000,33.65000,509000
09/07/2007,0000,34.00000,34.80000,33.80000,34.30000,2647000
09/10/2007,0000,33.80000,34.00000,33.30000,33.90000,511000
09/11/2007,0000,33.60000,35.00000,33.60000,33.75000,2632000
09/12/2007,0000,34.00000,34.00000,33.05000,33.30000,1957000
09/13/2007,0000,33.85000,34.30000,33.50000,33.80000,2324000
09/14/2007,0000,34.50000,34.80000,34.00000,34.00000,1568000
09/17/2007,0000,34.55000,34.55000,33.50000,33.50000,698000
09/19/2007,0000,33.80000,34.10000,32.50000,32.50000,892000
09/20/2007,0000,32.50000,33.25000,30.50000,30.90000,2109000
09/21/2007,0000,30.50000,32.30000,30.25000,31.80000,1713000
09/26/2007,0000,32.50000,33.00000,32.20000,32.70000,955000
09/27/2007,0000,33.00000,33.15000,32.30000,32.60000,1244000
09/28/2007,0000,32.80000,32.95000,32.35000,32.50000,757000
10/01/2007,0000,33.90000,35.15000,33.70000,34.60000,5452000
10/02/2007,0000,34.60000,34.85000,33.80000,33.80000,1649000
10/03/2007,0000,33.80000,34.50000,33.30000,33.35000,1127000
10/04/2007,0000,33.30000,34.00000,33.10000,33.10000,687000
10/05/2007,0000,33.50000,33.50000,33.00000,33.20000,527000
10/08/2007,0000,33.50000,34.00000,32.70000,32.70000,2443000
10/09/2007,0000,32.75000,33.30000,32.50000,32.55000,544000
10/11/2007,0000,32.55000,33.40000,32.50000,32.60000,440000
10/12/2007,0000,32.60000,33.00000,32.50000,32.75000,805000
10/15/2007,0000,33.30000,33.80000,32.60000,32.75000,2030000
10/16/2007,0000,32.75000,33.15000,32.55000,32.55000,951000
10/17/2007,0000,33.00000,33.40000,32.60000,32.70000,930000
10/18/2007,0000,32.80000,33.75000,32.80000,33.25000,1218000
10/19/2007,0000,33.30000,33.40000,32.60000,32.70000,984000
10/22/2007,0000,31.00000,31.90000,31.00000,31.50000,728000
10/23/2007,0000,31.75000,32.10000,31.75000,31.90000,456000
10/24/2007,0000,32.00000,32.20000,31.50000,31.50000,632000
10/25/2007,0000,31.50000,32.00000,31.00000,31.50000,646000
10/26/2007,0000,31.70000,31.80000,31.00000,31.15000,741000
10/29/2007,0000,31.50000,32.10000,31.30000,31.35000,1380000
10/30/2007,0000,32.30000,32.30000,31.55000,31.90000,1507000
10/31/2007,0000,32.00000,32.40000,31.50000,31.65000,1178000
11/01/2007,0000,31.65000,32.65000,31.65000,32.60000,1955000
11/02/2007,0000,32.20000,33.20000,31.80000,32.70000,1654000
11/05/2007,0000,32.95000,33.45000,32.60000,32.60000,1723000
11/06/2007,0000,32.60000,32.70000,31.65000,31.90000,1085000
11/07/2007,0000,32.15000,32.30000,31.80000,32.00000,569000
11/08/2007,0000,31.30000,31.30000,29.80000,29.80000,1535000
11/09/2007,0000,30.00000,30.10000,27.90000,28.00000,1580000
11/12/2007,0000,27.00000,27.00000,26.05000,26.05000,1831000
11/13/2007,0000,26.00000,26.85000,26.00000,26.60000,873000
11/14/2007,0000,27.20000,28.45000,27.00000,28.45000,1240000
11/15/2007,0000,28.80000,29.90000,28.50000,29.00000,1603000
11/16/2007,0000,28.00000,29.40000,28.00000,29.00000,908000
11/19/2007,0000,29.20000,31.00000,29.00000,31.00000,2730000
11/20/2007,0000,30.50000,30.95000,29.50000,30.95000,1819000
11/21/2007,0000,30.50000,31.00000,30.05000,30.85000,1832000
11/22/2007,0000,30.45000,31.70000,30.45000,31.00000,1401000
11/23/2007,0000,31.85000,31.85000,30.75000,30.95000,1294000
11/26/2007,0000,31.50000,31.50000,30.65000,30.90000,800000
11/27/2007,0000,30.00000,30.90000,29.40000,30.85000,987000
11/28/2007,0000,30.90000,30.95000,30.00000,30.00000,938000
11/29/2007,0000,30.80000,30.80000,29.30000,29.95000,822000
11/30/2007,0000,30.35000,31.00000,30.35000,30.40000,700000
12/03/2007,0000,30.90000,31.60000,30.40000,30.60000,813000
12/04/2007,0000,31.20000,31.20000,30.60000,30.65000,447000
12/05/2007,0000,30.50000,31.45000,30.50000,30.80000,940000
12/06/2007,0000,31.00000,32.95000,31.00000,31.80000,4244000
12/07/2007,0000,31.10000,31.75000,31.00000,31.75000,2056000
12/10/2007,0000,31.75000,32.00000,31.30000,31.70000,814000
12/11/2007,0000,31.70000,32.05000,31.40000,31.70000,2384000
12/12/2007,0000,31.20000,32.00000,31.20000,31.70000,1965000
12/13/2007,0000,31.70000,31.70000,30.10000,30.55000,1133000
12/14/2007,0000,30.30000,30.55000,28.50000,29.65000,767000
12/17/2007,0000,28.80000,29.40000,27.60000,28.35000,1375000
12/18/2007,0000,27.00000,28.40000,26.60000,28.40000,1059000
12/19/2007,0000,28.50000,30.35000,28.50000,29.10000,849000
12/20/2007,0000,29.80000,29.90000,27.15000,29.10000,471000
12/21/2007,0000,28.05000,29.15000,28.05000,29.15000,628000
12/24/2007,0000,29.20000,29.50000,29.20000,29.40000,399000
12/25/2007,0000,29.20000,30.30000,29.20000,29.80000,622000
12/26/2007,0000,29.80000,29.85000,29.20000,29.85000,350000
12/27/2007,0000,29.85000,30.20000,29.60000,30.00000,711000
12/28/2007,0000,30.00000,30.40000,29.60000,30.25000,619000
12/31/2007,0000,30.40000,30.50000,30.10000,30.35000,507000
01/02/2008,0000,30.20000,30.95000,29.80000,30.40000,654000
01/03/2008,0000,30.00000,30.45000,29.85000,30.45000,501000
01/04/2008,0000,30.45000,30.45000,29.90000,30.45000,554000
01/07/2008,0000,30.00000,30.10000,29.00000,29.60000,656000
01/08/2008,0000,29.60000,29.80000,29.10000,29.65000,489000
01/09/2008,0000,28.50000,29.65000,28.50000,29.65000,620000
01/10/2008,0000,30.05000,30.65000,29.60000,29.80000,499000
01/11/2008,0000,30.05000,30.30000,29.60000,30.20000,533000
01/14/2008,0000,29.50000,31.50000,29.50000,31.50000,724000
01/15/2008,0000,31.50000,31.90000,30.20000,30.20000,1298000
01/16/2008,0000,29.10000,29.90000,28.50000,28.55000,1030000
01/17/2008,0000,28.60000,28.95000,27.45000,28.20000,713000
01/18/2008,0000,27.60000,28.60000,27.50000,28.35000,549000
01/21/2008,0000,28.20000,29.00000,28.10000,28.10000,620000
01/22/2008,0000,27.10000,27.60000,26.15000,26.15000,924000
01/23/2008,0000,26.20000,27.10000,24.35000,24.50000,1114000
01/24/2008,0000,24.60000,25.45000,23.05000,23.65000,1036000
01/25/2008,0000,24.10000,24.90000,24.00000,24.65000,841000
01/28/2008,0000,24.65000,24.65000,23.15000,23.15000,554000
01/29/2008,0000,23.35000,24.75000,23.30000,24.75000,1475000
01/30/2008,0000,25.10000,25.55000,24.50000,25.05000,1148000
01/31/2008,0000,25.05000,25.05000,24.00000,24.30000,597000
02/01/2008,0000,24.60000,25.60000,24.40000,25.60000,604000
02/12/2008,0000,24.55000,25.60000,24.45000,25.60000,564000
02/13/2008,0000,25.50000,25.95000,25.15000,25.60000,631000
02/14/2008,0000,25.90000,26.50000,25.60000,25.85000,1344000
02/15/2008,0000,25.20000,25.80000,25.15000,25.80000,658000
02/18/2008,0000,25.50000,26.85000,25.50000,26.60000,1062000
02/19/2008,0000,26.60000,26.75000,26.20000,26.65000,668000
02/20/2008,0000,26.60000,26.70000,26.10000,26.30000,526000
02/21/2008,0000,26.50000,27.10000,26.40000,26.75000,872000
02/22/2008,0000,26.35000,26.90000,26.20000,26.70000,400000
02/25/2008,0000,27.00000,27.40000,26.75000,26.90000,572000
02/26/2008,0000,27.00000,27.05000,26.25000,26.90000,541000
02/27/2008,0000,27.00000,28.20000,26.90000,27.70000,1075000
02/29/2008,0000,27.90000,29.00000,27.50000,29.00000,812000
03/03/2008,0000,28.50000,29.80000,28.40000,29.00000,888000
03/04/2008,0000,29.50000,30.00000,29.20000,29.50000,856000
03/05/2008,0000,29.65000,30.00000,29.20000,29.20000,938000
03/06/2008,0000,29.70000,30.60000,29.35000,29.90000,1052000
03/07/2008,0000,29.00000,30.10000,29.00000,29.90000,704000
03/10/2008,0000,30.50000,30.50000,29.40000,29.90000,594000
03/11/2008,0000,29.45000,29.75000,29.25000,29.75000,433000
03/12/2008,0000,30.00000,30.20000,29.35000,29.75000,624000
03/13/2008,0000,30.00000,30.00000,28.90000,29.20000,531000
03/14/2008,0000,29.20000,29.45000,28.15000,28.50000,575000
03/18/2008,0000,28.50000,28.50000,27.90000,28.50000,295000
03/19/2008,0000,29.00000,29.00000,28.10000,28.55000,284000
03/20/2008,0000,28.00000,28.70000,28.00000,28.70000,228000
03/21/2008,0000,28.90000,29.30000,28.60000,28.70000,531000
03/25/2008,0000,28.70000,29.35000,28.70000,29.10000,569000
03/26/2008,0000,29.20000,29.30000,28.75000,29.10000,375000
03/27/2008,0000,28.80000,29.00000,28.70000,29.00000,332000
03/28/2008,0000,29.00000,29.10000,28.65000,28.95000,321000
03/31/2008,0000,29.00000,29.30000,28.70000,28.75000,303000
04/01/2008,0000,28.75000,29.15000,28.45000,28.45000,297000
04/02/2008,0000,28.70000,29.00000,28.70000,28.90000,258000
04/03/2008,0000,29.45000,29.45000,28.70000,29.35000,495000
04/07/2008,0000,29.70000,30.50000,29.50000,30.20000,1027000
04/08/2008,0000,30.20000,30.20000,29.55000,29.55000,453000
04/09/2008,0000,29.50000,29.80000,29.50000,29.75000,336000
04/10/2008,0000,29.10000,29.75000,29.10000,29.40000,476000
04/11/2008,0000,29.50000,29.95000,29.40000,29.65000,473000
04/14/2008,0000,29.55000,29.90000,29.50000,29.70000,574000
04/15/2008,0000,29.95000,30.50000,29.90000,30.35000,914000
04/16/2008,0000,30.60000,30.60000,29.85000,29.90000,632000
04/17/2008,0000,30.30000,31.40000,30.20000,31.30000,2149000
04/18/2008,0000,31.50000,31.60000,30.65000,31.30000,1123000
04/21/2008,0000,32.35000,33.45000,32.00000,33.45000,3579000
04/22/2008,0000,34.70000,34.70000,32.50000,33.60000,5058000
04/23/2008,0000,33.60000,34.65000,32.80000,34.65000,3229000
04/24/2008,0000,34.85000,35.50000,34.00000,34.00000,5000000
04/25/2008,0000,34.50000,34.50000,32.60000,32.60000,1817000
04/28/2008,0000,32.60000,33.40000,32.60000,32.60000,1223000
04/29/2008,0000,32.80000,33.60000,32.60000,32.60000,1514000
04/30/2008,0000,33.50000,33.70000,32.70000,32.75000,1263000
05/02/2008,0000,33.70000,34.15000,33.20000,33.50000,2886000
05/05/2008,0000,33.90000,33.90000,32.60000,32.60000,1575000
05/06/2008,0000,33.10000,33.45000,32.65000,33.10000,1166000
05/07/2008,0000,33.60000,35.30000,33.40000,35.20000,5035000
05/08/2008,0000,34.80000,35.90000,34.30000,35.70000,4151000
05/09/2008,0000,35.80000,36.90000,34.50000,34.50000,3768000
05/12/2008,0000,34.50000,34.50000,33.45000,33.50000,1851000
05/13/2008,0000,33.65000,34.50000,33.65000,33.90000,1239000
05/14/2008,0000,34.40000,34.85000,34.00000,34.50000,1328000
05/15/2008,0000,34.70000,35.40000,34.50000,34.75000,1916000
05/16/2008,0000,35.30000,35.40000,34.60000,34.60000,1778000
05/19/2008,0000,35.00000,36.10000,34.60000,36.00000,3418000
05/20/2008,0000,36.10000,36.95000,35.65000,35.85000,4041000
05/21/2008,0000,35.95000,36.85000,35.85000,35.85000,4566000
05/22/2008,0000,35.50000,36.10000,35.10000,35.25000,2233000
05/23/2008,0000,35.50000,36.35000,35.35000,35.35000,3371000
05/26/2008,0000,35.40000,35.80000,34.05000,34.35000,1273000
05/27/2008,0000,34.60000,34.70000,33.80000,34.00000,1024000
05/28/2008,0000,34.20000,35.35000,34.00000,34.00000,1354000
05/29/2008,0000,34.30000,34.80000,34.20000,34.45000,973000
05/30/2008,0000,34.70000,35.20000,34.00000,34.30000,1324000
06/02/2008,0000,34.05000,34.95000,34.05000,34.60000,728000
06/03/2008,0000,34.60000,34.80000,33.30000,33.65000,983000
06/04/2008,0000,33.50000,33.90000,33.50000,33.65000,567000
06/05/2008,0000,33.80000,34.40000,33.30000,34.15000,866000
06/06/2008,0000,34.60000,35.30000,34.10000,35.00000,2650000
06/10/2008,0000,34.90000,35.20000,34.15000,34.20000,2375000
06/11/2008,0000,34.40000,34.50000,32.80000,32.80000,1687000
06/12/2008,0000,31.60000,31.90000,30.55000,30.55000,1648000
06/13/2008,0000,30.60000,31.55000,30.50000,31.00000,910000
06/16/2008,0000,31.40000,32.20000,31.15000,31.20000,753000
06/17/2008,0000,31.40000,31.70000,30.90000,31.70000,444000
06/18/2008,0000,31.80000,32.75000,31.70000,32.45000,885000
06/19/2008,0000,32.00000,33.00000,31.80000,32.30000,659000
06/20/2008,0000,32.90000,32.90000,31.60000,31.60000,547000
06/23/2008,0000,29.80000,31.30000,29.80000,30.80000,539000
06/24/2008,0000,31.00000,31.30000,30.50000,30.60000,488000
06/25/2008,0000,30.60000,31.20000,30.30000,30.60000,385000
06/26/2008,0000,31.40000,31.70000,30.85000,31.00000,864000
06/27/2008,0000,29.40000,30.10000,29.00000,29.40000,795000
06/30/2008,0000,29.70000,30.50000,29.40000,29.40000,943000
07/01/2008,0000,30.15000,30.15000,28.00000,28.00000,798000
07/02/2008,0000,28.00000,29.40000,28.00000,29.10000,667000
07/03/2008,0000,28.50000,30.70000,28.20000,30.70000,581000
07/04/2008,0000,31.00000,31.00000,29.80000,29.80000,658000
07/07/2008,0000,30.90000,31.00000,30.10000,30.45000,564000
07/08/2008,0000,29.70000,30.45000,28.60000,29.00000,478000
07/09/2008,0000,29.50000,30.15000,28.95000,29.10000,427000
07/10/2008,0000,28.90000,28.90000,27.65000,28.60000,626000
07/11/2008,0000,28.80000,29.15000,28.60000,28.80000,482000
07/14/2008,0000,28.80000,29.25000,27.85000,27.90000,1128000
07/15/2008,0000,27.20000,27.45000,25.95000,25.95000,1403000
07/16/2008,0000,26.00000,26.00000,24.15000,24.40000,1516000
07/17/2008,0000,25.10000,25.50000,24.85000,25.40000,1078000
07/18/2008,0000,26.80000,27.15000,26.15000,26.15000,3005000
07/21/2008,0000,26.00000,26.90000,25.80000,25.95000,1292000
07/22/2008,0000,25.95000,26.50000,25.95000,26.10000,551000
07/23/2008,0000,26.90000,27.50000,26.50000,27.25000,1400000
07/24/2008,0000,27.70000,27.75000,26.85000,27.40000,1046000
07/25/2008,0000,26.70000,27.25000,26.50000,27.25000,765000
07/29/2008,0000,26.70000,26.70000,26.00000,26.30000,519000
07/30/2008,0000,26.95000,26.95000,26.40000,26.40000,466000
07/31/2008,0000,26.80000,26.90000,25.50000,25.85000,493000
08/01/2008,0000,25.50000,25.80000,25.10000,25.50000,343000
08/04/2008,0000,25.80000,25.85000,25.10000,25.15000,282000
08/05/2008,0000,25.30000,25.40000,24.10000,24.10000,525000
08/06/2008,0000,25.00000,25.25000,24.70000,24.80000,346000
08/07/2008,0000,25.00000,25.80000,25.00000,25.70000,419000
08/08/2008,0000,25.30000,26.75000,25.30000,26.40000,812000
08/11/2008,0000,26.90000,26.90000,26.05000,26.40000,383000
08/12/2008,0000,26.25000,26.70000,26.10000,26.25000,579000
08/13/2008,0000,26.25000,26.40000,26.00000,26.20000,500000
08/14/2008,0000,26.40000,26.70000,25.90000,26.40000,763000
08/15/2008,0000,26.60000,26.65000,25.90000,26.30000,546000
08/18/2008,0000,26.60000,26.70000,25.80000,25.80000,1237000
08/19/2008,0000,25.50000,25.60000,25.00000,25.20000,497000
08/20/2008,0000,25.20000,25.60000,24.90000,25.30000,413000
08/21/2008,0000,25.50000,25.60000,24.90000,24.90000,314000
08/22/2008,0000,25.20000,25.20000,24.25000,24.30000,351000
08/25/2008,0000,24.80000,24.80000,24.30000,24.35000,251000
08/26/2008,0000,24.00000,24.50000,23.80000,24.15000,301000
08/27/2008,0000,24.25000,25.00000,24.25000,24.65000,426000
08/28/2008,0000,24.70000,24.85000,24.50000,24.50000,415000
08/29/2008,0000,24.80000,24.90000,24.75000,24.80000,295000
09/01/2008,0000,24.80000,24.80000,24.00000,24.00000,336000
09/02/2008,0000,24.30000,24.30000,23.20000,23.20000,408000
09/03/2008,0000,23.40000,23.40000,21.60000,21.65000,790000
09/04/2008,0000,21.65000,21.95000,20.45000,20.50000,665000
09/05/2008,0000,19.30000,20.10000,19.30000,19.70000,558000
09/08/2008,0000,20.30000,21.05000,20.30000,21.05000,349000
09/09/2008,0000,21.40000,21.40000,20.15000,20.40000,457000
09/10/2008,0000,19.90000,21.00000,19.90000,20.80000,338000
09/11/2008,0000,21.90000,21.90000,20.50000,20.60000,351000
09/12/2008,0000,20.70000,21.15000,20.00000,20.80000,801000
09/15/2008,0000,18.50000,18.50000,17.25000,17.25000,651000
09/16/2008,0000,16.05000,16.30000,16.05000,16.05000,703000
09/17/2008,0000,16.10000,16.70000,15.10000,15.70000,908000
09/18/2008,0000,14.65000,15.00000,14.65000,14.70000,1046000
09/19/2008,0000,15.40000,15.70000,15.20000,15.70000,700000
09/22/2008,0000,16.50000,16.60000,16.00000,16.50000,672000
09/23/2008,0000,16.10000,17.00000,16.10000,16.95000,610000
09/24/2008,0000,16.80000,18.10000,16.80000,18.00000,1182000
09/25/2008,0000,18.40000,18.40000,17.30000,17.90000,641000
09/26/2008,0000,17.80000,18.10000,16.80000,17.05000,586000
09/30/2008,0000,15.90000,16.30000,15.90000,16.30000,591000
10/01/2008,0000,16.80000,16.85000,16.35000,16.50000,499000
10/02/2008,0000,16.60000,17.00000,16.50000,16.60000,477000
10/03/2008,0000,16.20000,16.80000,16.00000,16.80000,371000
10/06/2008,0000,16.60000,16.60000,16.00000,16.30000,402000
10/07/2008,0000,16.00000,16.25000,16.00000,16.25000,350000
10/08/2008,0000,15.90000,15.95000,15.15000,15.15000,601000
10/09/2008,0000,15.20000,15.30000,14.60000,14.85000,673000
10/13/2008,0000,14.35000,14.35000,14.35000,14.35000,84000
10/14/2008,0000,15.35000,15.35000,14.80000,15.35000,804000
10/15/2008,0000,15.20000,15.25000,14.85000,15.25000,487000
10/16/2008,0000,14.75000,14.75000,14.75000,14.75000,76000
10/17/2008,0000,14.75000,14.75000,14.25000,14.50000,479000
10/20/2008,0000,14.50000,14.55000,14.00000,14.55000,354000
10/21/2008,0000,14.55000,15.00000,14.20000,14.40000,443000
10/22/2008,0000,14.00000,14.40000,13.90000,13.90000,450000
10/23/2008,0000,13.45000,13.45000,13.45000,13.45000,120000
10/24/2008,0000,13.00000,13.00000,13.00000,13.00000,104000
10/27/2008,0000,12.10000,12.45000,12.10000,12.10000,422000
10/28/2008,0000,11.30000,12.90000,11.30000,12.90000,1352000
10/29/2008,0000,13.80000,13.80000,13.20000,13.30000,1228000
10/30/2008,0000,13.70000,14.20000,13.10000,14.20000,1021000
10/31/2008,0000,14.10000,14.70000,13.85000,14.20000,987000
11/03/2008,0000,14.20000,14.80000,14.20000,14.35000,695000
11/04/2008,0000,14.50000,14.50000,14.00000,14.10000,519000
11/05/2008,0000,14.40000,15.05000,14.40000,15.05000,1366000
11/06/2008,0000,14.00000,14.50000,14.00000,14.00000,929000
11/07/2008,0000,13.05000,14.30000,13.05000,14.30000,951000
11/10/2008,0000,14.30000,14.70000,14.00000,14.35000,518000
11/11/2008,0000,14.50000,14.50000,13.75000,14.10000,454000
11/12/2008,0000,14.00000,14.30000,13.80000,13.90000,405000
11/13/2008,0000,13.50000,13.55000,13.10000,13.10000,342000
11/14/2008,0000,13.50000,13.60000,13.00000,13.20000,355000
11/17/2008,0000,13.00000,13.55000,13.00000,13.15000,372000
11/18/2008,0000,13.20000,13.20000,12.25000,12.25000,448000
11/19/2008,0000,12.25000,12.40000,11.80000,12.25000,426000
11/20/2008,0000,11.80000,11.95000,11.60000,11.80000,508000
11/21/2008,0000,11.20000,12.55000,11.20000,12.50000,778000
11/24/2008,0000,12.70000,12.70000,12.10000,12.30000,266000
11/25/2008,0000,12.70000,12.95000,12.60000,12.65000,451000
11/26/2008,0000,12.60000,12.90000,12.60000,12.60000,451000
11/27/2008,0000,12.75000,13.30000,12.75000,13.15000,829000
11/28/2008,0000,13.30000,13.40000,13.00000,13.15000,603000
12/01/2008,0000,13.15000,13.90000,13.10000,13.60000,962000
12/02/2008,0000,12.80000,13.30000,12.80000,13.00000,581000
12/03/2008,0000,13.60000,13.60000,13.10000,13.15000,573000
12/04/2008,0000,13.50000,13.50000,12.75000,12.85000,655000
12/05/2008,0000,12.85000,12.95000,12.60000,12.65000,361000
12/08/2008,0000,12.70000,13.50000,12.70000,13.50000,1121000
12/09/2008,0000,14.00000,14.35000,13.85000,14.00000,1744000
12/10/2008,0000,13.95000,14.60000,13.95000,14.60000,1547000
12/11/2008,0000,14.90000,15.60000,14.80000,15.60000,3758000
12/12/2008,0000,15.60000,16.50000,14.55000,15.15000,3966000
12/15/2008,0000,15.80000,16.00000,15.35000,15.45000,2134000
12/16/2008,0000,15.45000,15.50000,15.05000,15.25000,744000
12/17/2008,0000,15.60000,15.75000,15.00000,15.00000,1318000
12/18/2008,0000,15.60000,15.60000,15.00000,15.30000,949000
12/19/2008,0000,15.40000,16.35000,15.35000,16.35000,2506000
12/22/2008,0000,17.45000,17.45000,17.45000,17.45000,1358000
12/23/2008,0000,17.90000,18.65000,16.60000,18.65000,14752000
12/24/2008,0000,19.80000,19.95000,18.95000,19.95000,6469000
12/25/2008,0000,21.30000,21.30000,20.75000,21.30000,4454000
12/26/2008,0000,22.00000,22.40000,20.75000,21.30000,10459000
12/29/2008,0000,21.30000,21.60000,20.80000,21.25000,3074000
12/30/2008,0000,21.40000,22.70000,21.20000,22.50000,8345000
12/31/2008,0000,22.30000,22.60000,21.30000,21.80000,4184000
01/05/2009,0000,22.00000,22.95000,21.80000,21.85000,5035000
01/06/2009,0000,21.70000,23.20000,21.30000,22.55000,8715000
01/07/2009,0000,22.55000,22.80000,22.15000,22.20000,5052000
01/08/2009,0000,21.50000,22.90000,20.65000,20.80000,6276000
01/09/2009,0000,21.00000,21.55000,20.70000,20.90000,2509000
01/12/2009,0000,21.80000,23.00000,21.80000,22.60000,6805000
01/13/2009,0000,22.70000,23.40000,22.15000,22.55000,3714000
01/14/2009,0000,22.55000,22.90000,22.20000,22.20000,1982000
01/15/2009,0000,22.00000,22.60000,21.10000,22.20000,3014000
01/16/2009,0000,22.50000,22.50000,21.90000,22.00000,1519000
01/19/2009,0000,22.30000,23.30000,22.20000,22.80000,4245000
01/20/2009,0000,22.30000,22.80000,21.50000,21.90000,2158000
01/21/2009,0000,21.00000,21.90000,21.00000,21.55000,1301000
02/02/2009,0000,21.80000,22.00000,20.65000,20.80000,1170000
02/03/2009,0000,20.75000,21.70000,20.55000,21.25000,1537000
02/04/2009,0000,21.90000,22.05000,21.35000,21.55000,3138000
02/05/2009,0000,21.55000,22.70000,21.30000,22.35000,4356000
02/06/2009,0000,22.80000,23.60000,22.40000,22.50000,6446000
02/09/2009,0000,22.95000,23.20000,21.85000,22.00000,1960000
02/10/2009,0000,22.50000,22.80000,22.20000,22.55000,2910000
02/11/2009,0000,22.55000,22.80000,22.25000,22.40000,2311000
02/12/2009,0000,22.55000,23.20000,22.30000,22.55000,3391000
02/13/2009,0000,23.00000,24.00000,22.65000,23.75000,6826000
02/16/2009,0000,24.05000,24.10000,23.20000,23.40000,3272000
02/17/2009,0000,23.40000,23.40000,21.95000,22.00000,2427000
02/18/2009,0000,21.50000,21.90000,21.30000,21.70000,1369000
02/19/2009,0000,21.75000,22.30000,21.50000,21.80000,1017000
02/20/2009,0000,21.55000,21.95000,21.55000,21.75000,593000
02/23/2009,0000,21.65000,21.90000,21.15000,21.55000,713000
02/24/2009,0000,21.55000,22.00000,21.20000,21.80000,891000
02/25/2009,0000,22.10000,22.65000,22.05000,22.10000,1992000
02/26/2009,0000,22.20000,22.75000,22.10000,22.20000,1455000
02/27/2009,0000,22.20000,22.55000,22.20000,22.35000,1103000
03/02/2009,0000,22.30000,22.95000,22.00000,22.40000,2376000
03/03/2009,0000,22.80000,23.95000,22.60000,23.95000,6249000
03/04/2009,0000,24.30000,25.05000,23.95000,23.95000,6495000
03/05/2009,0000,24.00000,24.20000,23.05000,23.20000,3135000
03/06/2009,0000,23.20000,24.10000,23.10000,23.60000,2619000
03/09/2009,0000,23.90000,25.25000,23.80000,25.25000,5655000
03/10/2009,0000,26.60000,27.00000,26.25000,27.00000,2837000
03/11/2009,0000,28.85000,28.85000,26.50000,26.50000,13171000
03/12/2009,0000,26.50000,28.00000,26.50000,27.30000,5616000
03/13/2009,0000,28.20000,29.20000,27.80000,29.20000,6819000
03/16/2009,0000,29.20000,30.35000,28.55000,29.60000,5318000
03/17/2009,0000,29.50000,31.25000,28.80000,30.70000,6116000
03/18/2009,0000,30.70000,32.00000,30.70000,31.00000,5938000
03/19/2009,0000,31.30000,32.00000,30.65000,31.00000,4514000
03/20/2009,0000,31.00000,31.50000,30.10000,30.70000,3305000
03/23/2009,0000,30.70000,32.80000,30.70000,32.80000,6002000
03/24/2009,0000,33.70000,34.50000,32.80000,33.00000,7067000
03/25/2009,0000,33.10000,34.40000,32.50000,33.80000,4848000
03/26/2009,0000,34.00000,34.00000,32.85000,32.85000,4255000
03/27/2009,0000,33.00000,34.10000,33.00000,33.70000,6034000
03/30/2009,0000,33.70000,34.10000,32.60000,32.60000,2563000
03/31/2009,0000,32.60000,34.15000,32.30000,33.30000,4814000
04/01/2009,0000,33.30000,34.10000,33.20000,33.30000,3004000
04/02/2009,0000,34.00000,34.00000,33.00000,33.00000,2160000
04/03/2009,0000,33.20000,35.25000,33.00000,35.00000,7387000
04/06/2009,0000,35.60000,35.60000,33.35000,33.80000,2998000
04/07/2009,0000,33.80000,35.00000,33.30000,35.00000,2203000
04/08/2009,0000,34.80000,34.80000,33.80000,34.00000,1985000
04/09/2009,0000,34.50000,36.00000,34.10000,35.80000,6640000
04/10/2009,0000,36.10000,36.20000,34.60000,34.60000,4853000
04/13/2009,0000,34.60000,35.35000,34.35000,34.40000,3591000
04/14/2009,0000,34.30000,34.90000,33.95000,34.00000,3120000
04/15/2009,0000,34.00000,34.80000,33.65000,33.75000,2336000
04/16/2009,0000,34.20000,35.10000,33.85000,34.25000,4696000
04/17/2009,0000,34.50000,35.80000,31.90000,31.90000,7702000
04/20/2009,0000,31.90000,31.90000,29.70000,29.75000,4051000
04/21/2009,0000,28.15000,30.80000,28.15000,30.70000,2399000
04/22/2009,0000,31.80000,32.50000,31.50000,32.15000,2959000
04/23/2009,0000,32.00000,32.75000,31.00000,32.15000,2387000
04/24/2009,0000,32.40000,33.50000,32.15000,32.15000,3317000
04/27/2009,0000,33.00000,34.40000,32.30000,34.40000,10305000
04/28/2009,0000,36.00000,36.25000,33.30000,34.10000,16047000
04/29/2009,0000,34.30000,34.80000,32.30000,32.30000,5697000
04/30/2009,0000,32.30000,34.55000,32.30000,34.55000,6060000
05/04/2009,0000,35.70000,36.80000,34.50000,35.40000,8298000
05/05/2009,0000,35.60000,35.90000,33.90000,34.70000,4653000
05/06/2009,0000,35.20000,35.90000,34.25000,35.00000,3984000
05/07/2009,0000,35.90000,37.45000,34.55000,37.45000,11454000
05/08/2009,0000,37.80000,38.60000,37.00000,38.60000,7593000
05/11/2009,0000,39.60000,40.30000,38.05000,38.60000,8496000
05/12/2009,0000,38.60000,40.10000,38.10000,38.75000,8725000
05/13/2009,0000,38.80000,40.80000,38.80000,40.00000,8531000
05/14/2009,0000,39.40000,42.00000,39.20000,39.80000,7353000
05/15/2009,0000,40.00000,40.65000,39.00000,39.10000,5846000
05/18/2009,0000,39.30000,40.50000,39.05000,39.30000,4250000
05/19/2009,0000,39.90000,41.80000,39.55000,40.40000,8928000
05/20/2009,0000,40.90000,43.20000,40.10000,43.20000,11229000
05/21/2009,0000,46.20000,46.20000,46.20000,46.20000,2874000
05/22/2009,0000,49.40000,49.40000,49.40000,49.40000,2315000
05/25/2009,0000,52.80000,52.80000,52.80000,52.80000,607000
05/26/2009,0000,56.40000,56.40000,50.00000,54.80000,36605000
05/27/2009,0000,57.50000,58.60000,53.00000,58.60000,12114000
06/01/2009,0000,62.70000,62.70000,56.00000,58.60000,18190000
06/02/2009,0000,58.60000,59.50000,54.50000,54.50000,10963000
06/03/2009,0000,52.00000,54.50000,50.70000,52.00000,7658000
06/04/2009,0000,52.00000,55.60000,51.00000,55.60000,8548000
06/05/2009,0000,57.00000,58.50000,54.70000,55.70000,11184000
06/08/2009,0000,58.00000,58.80000,55.70000,55.80000,9887000
06/09/2009,0000,56.90000,59.70000,55.70000,55.80000,23743000
06/10/2009,0000,56.90000,57.50000,52.00000,52.80000,9970000
06/11/2009,0000,52.80000,55.50000,52.80000,54.90000,8925000
06/12/2009,0000,55.40000,58.30000,55.40000,57.40000,11453000
06/15/2009,0000,56.90000,58.60000,54.50000,55.60000,11892000
06/16/2009,0000,55.00000,56.00000,51.80000,52.60000,9102000
06/17/2009,0000,52.60000,53.70000,50.00000,50.60000,8097000
06/18/2009,0000,50.50000,52.30000,49.50000,51.10000,8931000
06/19/2009,0000,51.10000,51.80000,49.65000,50.50000,5746000
06/22/2009,0000,50.90000,54.00000,50.60000,54.00000,7884000
06/23/2009,0000,54.00000,57.70000,53.10000,57.40000,11588000
06/24/2009,0000,57.50000,57.70000,54.50000,55.50000,7616000
06/25/2009,0000,56.40000,58.80000,56.00000,57.50000,8794000
06/26/2009,0000,58.00000,61.50000,58.00000,61.50000,16676000
06/29/2009,0000,61.60000,62.40000,57.00000,58.00000,17122000
06/30/2009,0000,58.50000,58.80000,55.00000,57.10000,9441000
07/01/2009,0000,57.10000,60.00000,56.50000,58.10000,13134000
07/02/2009,0000,58.60000,59.80000,57.90000,58.10000,8563000
07/03/2009,0000,57.60000,60.40000,56.50000,59.00000,10817000
07/06/2009,0000,60.00000,60.90000,59.00000,59.30000,9074000
07/07/2009,0000,60.70000,60.90000,58.90000,59.00000,8185000
07/08/2009,0000,58.30000,59.40000,57.00000,57.20000,7733000
07/09/2009,0000,58.40000,59.20000,57.10000,57.60000,8012000
07/10/2009,0000,58.20000,58.60000,56.60000,57.20000,7748000
07/13/2009,0000,57.50000,58.20000,55.10000,55.20000,7050000
07/14/2009,0000,56.00000,59.00000,55.20000,59.00000,15531000
07/15/2009,0000,59.80000,60.50000,58.00000,58.20000,22972000
07/16/2009,0000,59.50000,60.20000,58.30000,58.80000,19138000
07/17/2009,0000,59.30000,62.70000,59.10000,62.70000,30085000
07/20/2009,0000,64.80000,67.00000,64.00000,67.00000,17607000
07/21/2009,0000,68.80000,68.80000,62.40000,64.00000,23758000
07/22/2009,0000,63.60000,64.70000,62.10000,63.00000,12529000
07/23/2009,0000,63.10000,63.40000,61.00000,61.00000,8369000
07/24/2009,0000,61.50000,61.90000,60.50000,61.40000,9311000
07/27/2009,0000,61.80000,61.80000,60.00000,60.30000,5252000
07/28/2009,0000,60.80000,63.00000,60.80000,62.20000,8991000
07/29/2009,0000,62.90000,62.90000,60.30000,60.30000,5138000
07/30/2009,0000,60.30000,61.00000,58.70000,59.50000,5682000
07/31/2009,0000,60.50000,61.20000,59.10000,59.60000,4842000
08/03/2009,0000,59.70000,60.50000,58.50000,59.00000,3373000
08/04/2009,0000,59.90000,61.60000,58.60000,59.30000,7268000
08/05/2009,0000,59.70000,60.00000,56.60000,57.50000,5410000
08/06/2009,0000,58.10000,59.90000,57.20000,59.90000,7874000
08/10/2009,0000,59.20000,59.70000,57.90000,58.00000,4362000
08/11/2009,0000,58.80000,60.00000,58.00000,58.60000,6207000
08/12/2009,0000,58.60000,59.50000,58.30000,58.60000,2958000
08/13/2009,0000,59.50000,60.30000,58.90000,59.00000,5026000
08/14/2009,0000,59.50000,59.80000,57.90000,58.00000,4019000
08/17/2009,0000,58.00000,58.80000,56.50000,56.70000,4188000
08/18/2009,0000,56.70000,57.70000,55.10000,56.00000,5596000
08/19/2009,0000,56.50000,56.70000,54.30000,54.30000,4960000
08/20/2009,0000,53.10000,53.60000,50.50000,50.50000,8184000
08/21/2009,0000,50.50000,52.90000,49.00000,49.10000,9490000
08/24/2009,0000,50.20000,51.00000,49.60000,50.30000,5403000
08/25/2009,0000,50.30000,51.00000,48.10000,48.50000,4214000
08/26/2009,0000,48.50000,49.40000,47.00000,49.00000,6904000
08/27/2009,0000,49.00000,49.95000,48.00000,48.00000,4002000
08/28/2009,0000,48.00000,51.00000,48.00000,50.50000,8102000
08/31/2009,0000,51.00000,51.10000,49.65000,50.40000,2878000
09/01/2009,0000,50.60000,52.20000,49.50000,51.00000,7931000
09/02/2009,0000,50.50000,51.80000,50.50000,50.90000,4079000
09/03/2009,0000,51.20000,53.00000,50.50000,51.50000,5949000
09/04/2009,0000,52.30000,52.30000,50.80000,50.90000,3158000
09/07/2009,0000,51.20000,51.80000,50.30000,50.40000,2743000
09/08/2009,0000,50.40000,50.90000,48.50000,48.90000,5073000
09/09/2009,0000,48.90000,50.20000,48.90000,49.95000,4369000
09/10/2009,0000,50.60000,50.90000,48.65000,48.70000,3996000
09/11/2009,0000,48.70000,49.10000,48.00000,48.05000,2725000
09/14/2009,0000,47.55000,48.00000,45.90000,45.95000,3794000
09/15/2009,0000,45.95000,47.50000,45.95000,47.50000,3917000
09/16/2009,0000,48.00000,48.40000,47.25000,47.35000,2778000
09/17/2009,0000,48.00000,48.50000,47.35000,47.35000,3181000
09/18/2009,0000,47.35000,50.60000,47.30000,50.60000,7599000
09/21/2009,0000,51.00000,52.60000,51.00000,51.70000,11632000
09/22/2009,0000,52.10000,52.50000,50.60000,50.80000,3709000
09/23/2009,0000,51.00000,51.40000,49.00000,49.00000,4343000
09/24/2009,0000,49.00000,50.00000,48.30000,49.65000,2268000
09/25/2009,0000,49.60000,50.10000,49.45000,49.50000,1390000
09/28/2009,0000,48.70000,49.50000,48.00000,48.00000,1668000
09/29/2009,0000,48.60000,49.60000,48.60000,48.60000,1894000
09/30/2009,0000,49.00000,49.50000,48.50000,49.00000,1674000
10/01/2009,0000,49.25000,49.65000,48.60000,48.60000,2004000
10/02/2009,0000,47.80000,48.30000,47.80000,47.85000,1597000
10/05/2009,0000,48.10000,48.30000,47.80000,48.10000,1007000
10/06/2009,0000,48.50000,49.30000,48.20000,48.55000,1920000
10/07/2009,0000,49.05000,49.05000,48.50000,49.00000,1706000
10/08/2009,0000,51.00000,52.40000,49.00000,49.10000,12306000
10/09/2009,0000,49.20000,49.90000,48.55000,49.00000,2161000
10/12/2009,0000,49.00000,49.00000,48.20000,48.75000,1960000
10/13/2009,0000,48.00000,48.75000,48.00000,48.60000,1367000
10/14/2009,0000,49.40000,49.90000,49.05000,49.15000,2434000
10/15/2009,0000,49.15000,50.50000,49.00000,49.25000,4850000
10/16/2009,0000,49.80000,51.40000,49.45000,50.40000,5942000
10/19/2009,0000,50.50000,50.50000,49.65000,50.00000,1850000
10/20/2009,0000,50.00000,50.40000,49.50000,49.55000,1390000
10/21/2009,0000,49.55000,51.40000,49.10000,50.40000,5021000
10/22/2009,0000,50.10000,50.80000,49.30000,49.40000,2437000
10/23/2009,0000,49.80000,49.95000,49.30000,49.40000,1255000
10/26/2009,0000,49.40000,49.70000,48.50000,48.85000,1205000
10/27/2009,0000,50.80000,52.20000,49.00000,49.80000,20123000
10/28/2009,0000,49.00000,49.25000,48.50000,48.50000,4279000
10/29/2009,0000,47.00000,47.80000,45.50000,46.30000,4071000
10/30/2009,0000,46.50000,46.80000,45.80000,45.80000,1697000
11/02/2009,0000,43.50000,45.00000,43.50000,44.80000,1523000
11/03/2009,0000,44.80000,45.60000,44.50000,44.70000,1936000
11/04/2009,0000,45.60000,47.60000,45.60000,46.60000,4258000
11/05/2009,0000,46.75000,46.75000,45.50000,45.50000,1654000
11/06/2009,0000,46.00000,46.30000,45.50000,45.50000,2512000
11/09/2009,0000,46.20000,46.20000,45.05000,45.05000,910000
11/10/2009,0000,45.60000,46.00000,45.30000,45.40000,1664000
11/11/2009,0000,45.90000,45.90000,45.45000,45.90000,1026000
11/12/2009,0000,46.00000,46.95000,46.00000,46.20000,1961000
11/13/2009,0000,46.20000,47.35000,46.00000,46.60000,2700000
11/16/2009,0000,47.10000,47.10000,46.40000,46.50000,1353000
11/17/2009,0000,46.80000,47.00000,46.20000,46.25000,1323000
11/18/2009,0000,46.25000,46.75000,45.90000,46.40000,1460000
11/19/2009,0000,46.40000,48.60000,46.20000,47.80000,7912000
11/20/2009,0000,48.00000,48.00000,47.00000,47.10000,1858000
11/23/2009,0000,47.20000,47.50000,46.50000,46.50000,1534000
11/24/2009,0000,46.50000,48.60000,46.50000,47.50000,4565000
11/25/2009,0000,47.50000,47.80000,47.10000,47.15000,1242000
11/26/2009,0000,47.80000,48.00000,47.15000,47.20000,1293000
11/27/2009,0000,47.00000,47.00000,45.85000,45.85000,1808000
11/30/2009,0000,46.40000,46.80000,46.20000,46.45000,840000
12/01/2009,0000,46.50000,46.90000,45.75000,46.05000,1209000
12/02/2009,0000,46.30000,46.65000,46.00000,46.00000,1114000
12/03/2009,0000,46.10000,46.60000,45.80000,45.85000,1030000
12/04/2009,0000,46.00000,46.80000,46.00000,46.00000,1559000
12/07/2009,0000,46.50000,47.30000,46.30000,47.10000,2041000
12/08/2009,0000,47.10000,48.60000,46.70000,48.30000,5417000
12/09/2009,0000,48.30000,48.45000,47.50000,47.80000,3032000
12/11/2009,0000,47.00000,49.20000,46.80000,48.75000,7335000
12/14/2009,0000,48.80000,50.40000,48.80000,49.90000,9047000
12/15/2009,0000,50.00000,50.40000,48.55000,48.65000,3414000
12/16/2009,0000,49.10000,49.80000,48.80000,48.80000,3237000
12/17/2009,0000,49.20000,49.50000,47.90000,47.90000,2005000
12/18/2009,0000,47.90000,48.50000,47.60000,48.30000,1136000
12/21/2009,0000,48.80000,49.00000,48.25000,48.50000,961000
12/22/2009,0000,48.50000,48.70000,48.00000,48.00000,1356000
12/23/2009,0000,48.50000,49.90000,48.35000,49.60000,5290000
12/25/2009,0000,50.60000,51.50000,50.00000,50.90000,6787000
12/25/2009,0000,50.60000,51.50000,50.00000,50.90000,6787000
12/28/2009,0000,51.50000,51.90000,50.10000,50.20000,4292000
12/29/2009,1230,50.70000,51.70000,50.30000,51.00000,4753760
