DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,46.10000,46.86000,44.86000,44.86000,1184700
04/03/2007,0000,44.86000,44.96000,44.10000,44.39000,394900
04/04/2007,0000,44.58000,45.15000,43.82000,43.82000,474500
04/09/2007,0000,43.82000,44.39000,41.53000,42.39000,1136200
04/10/2007,0000,42.39000,42.39000,41.24000,41.91000,706900
04/11/2007,0000,41.91000,41.91000,40.77000,41.43000,619700
04/12/2007,0000,40.96000,42.77000,40.96000,41.43000,524000
04/13/2007,0000,41.43000,42.10000,40.20000,40.96000,988800
04/16/2007,0000,41.34000,41.53000,39.53000,40.10000,845700
04/17/2007,0000,40.20000,40.96000,37.34000,38.39000,864000
04/18/2007,0000,38.39000,40.48000,38.39000,40.48000,273300
04/19/2007,0000,40.48000,40.96000,39.81000,39.81000,320600
04/20/2007,0000,39.81000,40.96000,39.62000,40.39000,229100
04/23/2007,0000,40.77000,40.96000,40.01000,40.20000,318500
04/24/2007,0000,40.29000,40.81000,40.29000,40.58000,64500
04/25/2007,0000,40.48000,40.58000,39.53000,40.01000,187200
04/26/2007,0000,40.96000,42.77000,40.96000,42.77000,671400
04/27/2007,0000,44.29000,44.29000,43.05000,43.15000,2262900
04/30/2007,0000,43.15000,43.24000,40.96000,41.43000,491700
05/02/2007,0000,41.15000,41.91000,40.96000,41.15000,163500
05/03/2007,0000,41.15000,41.81000,39.43000,40.96000,355000
05/04/2007,0000,41.05000,42.29000,40.67000,42.05000,279700
05/07/2007,0000,42.15000,44.05000,42.15000,43.24000,1159900
05/08/2007,0000,43.24000,44.39000,43.24000,44.01000,1053400
05/09/2007,0000,44.10000,44.58000,43.72000,43.82000,499200
05/10/2007,0000,43.82000,44.15000,43.20000,43.39000,488500
05/11/2007,0000,43.05000,44.24000,42.86000,44.15000,528300
05/14/2007,0000,44.48000,44.62000,43.67000,43.72000,748900
05/15/2007,0000,43.53000,43.53000,42.58000,42.91000,504600
05/16/2007,0000,43.05000,43.10000,42.29000,42.39000,250700
05/17/2007,0000,42.39000,42.86000,42.34000,42.34000,269000
05/18/2007,0000,42.34000,44.01000,42.24000,43.15000,1473100
05/21/2007,0000,43.24000,43.62000,43.01000,43.15000,370100
05/22/2007,0000,43.24000,43.34000,43.05000,43.24000,369000
05/23/2007,0000,43.24000,45.34000,43.24000,44.86000,1503200
05/24/2007,0000,45.05000,45.24000,44.39000,44.58000,397000
05/25/2007,0000,44.58000,44.58000,43.62000,44.39000,412100
05/28/2007,0000,44.39000,44.86000,43.53000,43.67000,631600
05/29/2007,0000,43.82000,44.20000,43.43000,43.91000,257100
05/30/2007,0000,44.01000,44.48000,43.58000,43.82000,204400
05/31/2007,0000,43.82000,44.77000,43.82000,44.77000,460500
06/01/2007,0000,45.24000,46.58000,45.05000,46.48000,1769000
06/04/2007,0000,47.15000,49.72000,46.67000,49.72000,2995600
06/05/2007,0000,49.63000,50.01000,48.29000,48.39000,1543000
06/06/2007,0000,48.10000,49.82000,47.63000,48.96000,2041200
06/07/2007,0000,48.96000,49.53000,48.39000,48.48000,818800
06/08/2007,0000,48.10000,48.86000,48.10000,48.20000,690800
06/11/2007,0000,48.58000,49.72000,48.58000,49.05000,1022200
06/12/2007,0000,49.34000,50.86000,49.15000,49.63000,1337500
06/13/2007,0000,50.10000,53.05000,50.01000,53.05000,7149200
06/14/2007,0000,56.10000,56.67000,54.77000,55.25000,9142000
06/15/2007,0000,57.15000,59.06000,56.01000,59.06000,7278300
06/20/2007,0000,63.15000,63.15000,60.10000,60.67000,7619400
06/21/2007,0000,60.58000,63.25000,59.15000,62.20000,6471300
06/22/2007,0000,62.39000,66.48000,62.10000,66.48000,5785800
06/25/2007,0000,71.53000,73.34000,66.68000,66.68000,4322400
06/26/2007,0000,66.68000,68.20000,64.29000,64.58000,3102200
06/27/2007,0000,62.48000,68.58000,62.48000,67.34000,5335000
06/28/2007,0000,67.06000,67.91000,64.29000,64.77000,3908100
06/29/2007,0000,64.77000,66.10000,63.06000,63.06000,2692200
07/02/2007,0000,63.63000,66.20000,63.63000,64.77000,3010700
07/03/2007,0000,65.63000,66.68000,64.77000,64.77000,2169200
07/04/2007,0000,65.25000,65.63000,62.87000,62.96000,2578100
07/05/2007,0000,63.25000,64.10000,63.06000,63.25000,1195400
07/06/2007,0000,63.63000,65.53000,63.63000,64.01000,2325300
07/09/2007,0000,65.15000,68.20000,64.39000,67.34000,4868000
07/10/2007,0000,67.82000,68.87000,66.48000,66.96000,3176400
07/11/2007,0000,66.96000,69.06000,65.72000,65.82000,3066700
07/12/2007,0000,66.20000,67.53000,64.96000,64.96000,1944400
07/13/2007,0000,65.34000,65.91000,62.87000,63.25000,1904500
07/16/2007,0000,63.44000,64.29000,61.91000,61.91000,1071700
07/17/2007,0000,62.20000,63.63000,60.67000,63.06000,1518200
07/18/2007,0000,63.25000,63.25000,59.82000,59.91000,2065900
07/19/2007,0000,63.82000,64.10000,62.01000,64.10000,1708700
07/20/2007,0000,68.39000,68.39000,65.25000,66.68000,6061300
07/23/2007,0000,67.53000,67.53000,65.53000,65.72000,2677100
07/24/2007,0000,65.91000,66.48000,63.91000,63.91000,2119800
07/25/2007,0000,63.34000,65.72000,63.34000,65.44000,1267500
07/26/2007,0000,65.72000,65.82000,62.67000,62.77000,1662400
07/27/2007,0000,59.06000,63.82000,59.06000,61.44000,1093200
07/30/2007,0000,62.80000,64.40000,62.00000,62.00000,562600
07/31/2007,0000,59.53000,60.96000,59.44000,59.91000,738100
08/01/2007,0000,60.01000,60.29000,55.72000,55.72000,1447200
08/02/2007,0000,57.00000,57.00000,53.30000,56.60000,1649100
08/03/2007,0000,58.00000,59.60000,57.10000,58.10000,1317000
08/06/2007,0000,58.30000,60.20000,58.10000,59.00000,1423600
08/07/2007,0000,60.00000,60.50000,56.80000,56.80000,1157100
08/08/2007,0000,57.50000,58.50000,57.40000,58.10000,399700
08/09/2007,0000,60.00000,62.10000,59.00000,62.10000,2455700
08/10/2007,0000,61.50000,63.80000,60.00000,62.10000,2596100
08/14/2007,0000,66.20000,69.50000,65.30000,67.40000,4241100
08/15/2007,0000,66.50000,68.50000,63.50000,63.50000,2667800
08/16/2007,0000,63.00000,65.20000,59.10000,62.00000,2348100
08/17/2007,0000,62.50000,63.90000,57.70000,58.80000,1328300
08/20/2007,0000,62.90000,62.90000,61.20000,61.70000,1144800
08/21/2007,0000,61.60000,63.30000,57.40000,57.40000,1367200
08/22/2007,0000,57.40000,58.70000,54.00000,54.80000,791200
08/23/2007,0000,55.80000,57.80000,55.80000,57.30000,772700
08/24/2007,0000,57.30000,57.30000,55.00000,55.60000,630300
08/27/2007,0000,57.50000,59.40000,56.50000,59.40000,1549600
08/28/2007,0000,60.00000,60.00000,57.50000,57.50000,1257500
08/29/2007,0000,55.00000,56.90000,55.00000,56.00000,704100
08/30/2007,0000,57.20000,57.50000,56.30000,56.50000,537000
08/31/2007,0000,56.50000,57.90000,56.50000,57.00000,579000
09/03/2007,0000,57.10000,57.30000,56.20000,56.20000,424300
09/04/2007,0000,56.40000,59.50000,56.40000,57.60000,984900
09/05/2007,0000,59.30000,61.60000,58.40000,61.60000,2449500
09/06/2007,0000,61.90000,63.00000,60.10000,61.40000,1824300
09/07/2007,0000,61.30000,62.50000,60.50000,60.90000,882400
09/10/2007,0000,59.50000,60.60000,59.50000,60.10000,563700
09/11/2007,0000,60.10000,61.60000,59.60000,60.40000,622100
09/12/2007,0000,61.80000,62.50000,60.70000,61.30000,827100
09/13/2007,0000,61.40000,61.70000,60.00000,60.10000,475500
09/14/2007,0000,61.60000,61.60000,59.30000,59.90000,396600
09/17/2007,0000,60.20000,60.30000,57.40000,57.70000,331000
09/19/2007,0000,58.00000,58.50000,55.00000,55.20000,554400
09/20/2007,0000,55.20000,56.50000,52.00000,52.30000,536000
09/21/2007,0000,52.30000,52.50000,50.00000,52.40000,473500
09/26/2007,0000,53.00000,53.60000,51.80000,53.60000,333100
09/27/2007,0000,53.80000,55.80000,53.70000,55.60000,489900
09/28/2007,0000,56.00000,56.50000,55.00000,55.10000,381200
10/01/2007,0000,55.00000,58.60000,55.00000,57.00000,637500
10/02/2007,0000,56.90000,57.40000,55.10000,56.00000,439600
10/03/2007,0000,55.90000,55.90000,54.00000,54.50000,390400
10/04/2007,0000,54.00000,55.30000,54.00000,55.00000,204900
10/05/2007,0000,55.00000,55.40000,54.20000,55.00000,307400
10/08/2007,0000,55.60000,56.00000,53.50000,54.00000,267500
10/09/2007,0000,54.00000,54.20000,52.80000,53.10000,254100
10/11/2007,0000,52.50000,53.80000,52.50000,52.80000,283900
10/12/2007,0000,52.50000,52.60000,50.60000,51.00000,379200
10/15/2007,0000,51.90000,51.90000,50.50000,50.50000,149600
10/16/2007,0000,50.00000,50.60000,49.50000,50.10000,291000
10/17/2007,0000,49.10000,50.40000,49.10000,50.00000,307400
10/18/2007,0000,50.00000,51.50000,49.10000,51.40000,680500
10/19/2007,0000,51.10000,51.60000,49.80000,49.80000,558500
10/22/2007,0000,48.70000,48.80000,47.00000,48.20000,375100
10/23/2007,0000,48.50000,48.50000,47.10000,47.80000,384300
10/24/2007,0000,48.00000,50.00000,47.90000,47.90000,458100
10/25/2007,0000,48.40000,49.60000,48.20000,48.20000,405800
10/26/2007,0000,48.05000,49.30000,48.05000,48.60000,300300
10/29/2007,0000,48.65000,49.30000,48.45000,48.60000,267500
10/30/2007,0000,48.80000,48.80000,45.65000,46.10000,564700
10/31/2007,0000,46.10000,46.60000,45.60000,46.15000,251100
11/01/2007,0000,45.80000,46.45000,45.25000,45.25000,230600
11/02/2007,0000,45.00000,45.25000,43.10000,45.25000,745100
11/05/2007,0000,45.00000,47.80000,44.20000,47.80000,382200
11/06/2007,0000,47.60000,47.60000,46.50000,46.90000,180300
11/07/2007,0000,47.20000,47.20000,45.10000,45.25000,144500
11/08/2007,0000,42.35000,43.80000,42.10000,42.10000,438600
11/09/2007,0000,41.50000,41.60000,39.20000,39.20000,896800
11/12/2007,0000,36.50000,37.50000,36.50000,36.50000,670300
11/13/2007,0000,35.00000,35.85000,34.00000,35.85000,914200
11/14/2007,0000,36.40000,38.20000,36.40000,37.80000,464200
11/15/2007,0000,37.80000,38.00000,37.00000,37.50000,104500
11/16/2007,0000,36.60000,37.45000,36.00000,37.45000,232600
11/19/2007,0000,37.75000,38.60000,37.30000,37.30000,203900
11/20/2007,0000,36.00000,37.30000,35.60000,37.20000,128100
11/21/2007,0000,37.00000,38.45000,37.00000,37.60000,266400
11/22/2007,0000,38.10000,38.10000,37.05000,38.00000,132200
11/23/2007,0000,38.30000,38.30000,37.00000,37.00000,116800
11/26/2007,0000,38.00000,38.00000,36.10000,36.30000,136300
11/27/2007,0000,36.10000,36.10000,33.85000,34.85000,229500
11/28/2007,0000,34.00000,34.80000,33.80000,33.80000,151600
11/29/2007,0000,35.30000,35.30000,34.00000,34.60000,225400
11/30/2007,0000,34.60000,35.40000,34.50000,34.60000,238800
12/03/2007,0000,34.70000,36.20000,34.70000,36.10000,329000
12/04/2007,0000,36.10000,37.10000,36.10000,36.35000,264400
12/05/2007,0000,36.50000,38.85000,36.35000,38.85000,350500
12/06/2007,0000,41.55000,41.55000,40.20000,40.60000,1381600
12/07/2007,0000,40.50000,41.55000,38.80000,40.65000,703100
12/10/2007,0000,41.50000,41.50000,39.15000,39.25000,326900
12/11/2007,0000,39.50000,39.70000,38.05000,38.30000,177300
12/12/2007,0000,37.55000,38.10000,37.10000,38.00000,207000
12/13/2007,0000,38.00000,38.50000,36.70000,36.70000,184400
12/14/2007,0000,35.30000,37.30000,35.00000,36.00000,367900
12/17/2007,0000,36.00000,36.40000,33.50000,33.50000,467300
12/18/2007,0000,31.20000,32.90000,31.20000,31.20000,941900
12/19/2007,0000,31.20000,33.35000,31.20000,33.35000,876300
12/20/2007,0000,33.00000,34.50000,33.00000,33.10000,416100
12/21/2007,0000,33.10000,33.50000,31.50000,33.10000,538000
12/24/2007,0000,33.30000,34.50000,33.30000,34.40000,181400
12/25/2007,0000,34.70000,34.70000,34.00000,34.40000,158800
12/26/2007,0000,34.40000,36.00000,34.40000,35.45000,309500
12/27/2007,0000,35.80000,37.90000,35.45000,37.40000,639500
12/28/2007,0000,37.40000,37.70000,36.60000,37.60000,332000
12/31/2007,0000,38.00000,38.00000,37.10000,37.60000,117800
01/02/2008,0000,37.60000,37.70000,36.80000,36.80000,343300
01/03/2008,0000,35.10000,35.95000,35.10000,35.50000,193700
01/04/2008,0000,35.25000,37.00000,35.10000,35.10000,149600
01/07/2008,0000,33.10000,34.60000,33.00000,33.00000,341300
01/08/2008,0000,33.00000,33.90000,33.00000,33.10000,138300
01/09/2008,0000,31.00000,34.15000,31.00000,34.15000,153700
01/10/2008,0000,34.50000,35.00000,33.60000,34.00000,77800
01/11/2008,0000,34.80000,34.80000,34.00000,34.50000,122900
01/14/2008,0000,35.50000,35.50000,33.20000,34.45000,170100
01/15/2008,0000,34.60000,35.15000,34.60000,34.75000,86000
01/16/2008,0000,34.50000,34.50000,33.20000,34.05000,94200
01/17/2008,0000,34.00000,34.25000,33.00000,33.80000,104500
01/18/2008,0000,33.50000,34.50000,33.10000,34.50000,79900
01/21/2008,0000,34.40000,34.50000,33.70000,34.30000,62500
01/22/2008,0000,32.00000,32.30000,31.90000,31.90000,219300
01/23/2008,0000,30.90000,32.00000,29.70000,29.70000,525700
01/24/2008,0000,29.70000,30.50000,28.60000,29.70000,311500
01/25/2008,0000,27.65000,31.00000,27.65000,31.00000,178300
01/28/2008,0000,30.80000,30.80000,28.85000,29.50000,152700
01/29/2008,0000,29.50000,30.00000,28.85000,29.80000,111700
01/30/2008,0000,30.00000,31.10000,29.80000,30.70000,173200
01/31/2008,0000,30.70000,30.80000,29.50000,30.70000,220300
02/01/2008,0000,30.70000,31.70000,30.60000,31.40000,434500
02/12/2008,0000,31.40000,31.40000,30.00000,31.20000,121900
02/13/2008,0000,31.15000,31.50000,30.25000,31.00000,179300
02/14/2008,0000,30.10000,32.00000,30.10000,32.00000,191600
02/15/2008,0000,31.50000,32.00000,30.75000,32.00000,229500
02/18/2008,0000,32.20000,32.50000,32.00000,32.25000,100400
02/19/2008,0000,33.50000,33.50000,31.90000,32.30000,85000
02/20/2008,0000,32.85000,32.85000,31.45000,31.45000,67600
02/21/2008,0000,31.90000,33.40000,31.80000,33.00000,216200
02/22/2008,0000,32.85000,33.60000,32.55000,33.00000,122900
02/25/2008,0000,33.80000,34.10000,33.10000,33.85000,190600
02/26/2008,0000,34.05000,34.05000,33.40000,33.40000,162900
02/27/2008,0000,33.65000,34.20000,33.65000,34.20000,121900
02/29/2008,0000,34.00000,34.80000,34.00000,34.70000,100400
03/03/2008,0000,33.30000,34.50000,33.30000,33.60000,97300
03/04/2008,0000,33.65000,34.00000,33.65000,33.80000,113700
03/05/2008,0000,33.90000,33.90000,33.35000,33.35000,56300
03/06/2008,0000,33.70000,35.00000,33.70000,34.80000,294100
03/07/2008,0000,34.50000,34.80000,33.80000,34.75000,124000
03/10/2008,0000,34.40000,34.70000,34.20000,34.30000,106500
03/11/2008,0000,34.20000,34.90000,34.20000,34.90000,99400
03/12/2008,0000,35.00000,35.50000,34.45000,34.65000,183400
03/13/2008,0000,34.85000,34.85000,33.30000,33.30000,194700
03/14/2008,0000,33.70000,34.10000,33.40000,33.80000,93200
03/17/2008,0000,33.00000,34.35000,33.00000,33.30000,108600
03/18/2008,0000,33.30000,33.60000,33.00000,33.45000,76800
03/19/2008,0000,33.70000,33.70000,33.05000,33.05000,146500
03/20/2008,0000,33.05000,33.05000,32.55000,32.60000,112700
03/21/2008,0000,33.00000,33.20000,32.50000,32.80000,105500
03/24/2008,0000,34.00000,34.50000,32.50000,33.60000,145500
03/25/2008,0000,33.20000,34.10000,33.20000,33.90000,51200
03/26/2008,0000,33.30000,34.10000,33.30000,33.50000,62500
03/27/2008,0000,33.50000,34.00000,33.30000,33.50000,71700
03/28/2008,0000,33.50000,34.10000,33.50000,33.80000,54300
03/31/2008,0000,34.40000,34.40000,33.50000,33.50000,43000
04/01/2008,0000,34.10000,34.10000,33.55000,33.70000,76800
04/02/2008,0000,34.30000,34.30000,33.95000,34.30000,174200
04/03/2008,0000,34.30000,36.70000,34.20000,35.40000,665100
04/07/2008,0000,35.90000,36.10000,35.55000,35.70000,142400
04/08/2008,0000,36.10000,36.40000,35.45000,35.70000,80900
04/09/2008,0000,35.95000,36.90000,35.45000,35.80000,469400
04/10/2008,0000,35.80000,35.80000,35.10000,35.30000,267500
04/11/2008,0000,35.40000,35.80000,34.90000,35.50000,227500
04/14/2008,0000,34.50000,35.25000,34.50000,34.55000,162900
04/15/2008,0000,34.40000,34.70000,34.05000,34.70000,186500
04/16/2008,0000,34.70000,34.70000,34.10000,34.55000,276700
04/17/2008,0000,35.00000,35.05000,34.20000,34.20000,290000
04/18/2008,0000,34.30000,34.30000,33.20000,34.00000,391500
04/21/2008,0000,34.30000,34.30000,33.50000,34.05000,118800
04/22/2008,0000,34.20000,35.20000,33.85000,35.10000,514500
04/23/2008,0000,37.00000,37.55000,37.00000,37.55000,765600
04/24/2008,0000,38.90000,39.20000,37.55000,37.85000,1672600
04/25/2008,0000,38.50000,40.45000,38.50000,38.90000,1943200
04/28/2008,0000,39.90000,40.40000,38.90000,39.00000,746100
04/29/2008,0000,39.15000,39.20000,37.55000,38.00000,405800
04/30/2008,0000,38.25000,38.90000,38.00000,38.35000,262300
05/02/2008,0000,38.40000,38.60000,37.15000,37.50000,331000
05/05/2008,0000,36.85000,37.00000,36.30000,36.95000,280800
05/06/2008,0000,36.50000,36.95000,36.50000,36.90000,186500
05/07/2008,0000,37.00000,37.95000,37.00000,37.40000,285900
05/08/2008,0000,36.80000,37.30000,36.50000,36.50000,263400
05/09/2008,0000,36.55000,37.10000,36.50000,36.50000,194700
05/12/2008,0000,36.00000,37.00000,35.70000,36.20000,207000
05/13/2008,0000,36.50000,36.90000,35.50000,36.90000,304400
05/14/2008,0000,37.20000,37.20000,35.80000,36.10000,316700
05/15/2008,0000,36.10000,36.50000,36.10000,36.15000,214200
05/16/2008,0000,36.20000,37.85000,36.20000,37.50000,485800
05/19/2008,0000,37.80000,38.50000,37.10000,37.15000,305400
05/20/2008,0000,37.60000,37.70000,36.25000,36.25000,286900
05/21/2008,0000,35.50000,37.10000,35.50000,36.20000,235700
05/22/2008,0000,36.20000,37.00000,36.20000,36.45000,196700
05/23/2008,0000,37.00000,37.35000,36.00000,36.05000,282800
05/26/2008,0000,36.05000,36.20000,33.55000,33.55000,280800
05/27/2008,0000,33.55000,34.45000,33.50000,34.00000,161900
05/28/2008,0000,34.00000,34.30000,33.50000,33.50000,122900
05/29/2008,0000,34.00000,34.50000,33.40000,34.30000,213100
05/30/2008,0000,34.50000,34.50000,32.50000,33.70000,142400
06/02/2008,0000,33.70000,34.15000,33.50000,34.00000,51200
06/03/2008,0000,33.95000,34.45000,33.90000,33.95000,104500
06/04/2008,0000,33.95000,34.00000,33.60000,33.60000,27600
06/05/2008,0000,33.70000,34.15000,33.60000,34.00000,63500
06/06/2008,0000,34.50000,34.90000,34.05000,34.05000,161900
06/09/2008,0000,33.50000,34.00000,33.00000,34.00000,72700
06/10/2008,0000,34.00000,34.00000,33.00000,33.00000,80900
06/11/2008,0000,32.80000,33.70000,32.30000,32.30000,79900
06/12/2008,0000,32.00000,32.00000,30.15000,30.20000,269500
06/13/2008,0000,30.50000,31.10000,30.20000,30.85000,104500
06/16/2008,0000,31.50000,31.50000,30.50000,30.75000,113700
06/17/2008,0000,30.75000,31.35000,30.45000,31.35000,83000
06/18/2008,0000,31.20000,31.75000,31.05000,31.40000,87100
06/19/2008,0000,31.00000,31.40000,30.85000,30.85000,66600
06/20/2008,0000,30.85000,30.85000,29.50000,29.50000,298200
06/23/2008,0000,28.75000,29.00000,27.80000,28.55000,352500
06/24/2008,0000,28.70000,28.90000,28.20000,28.70000,173200
06/25/2008,0000,28.50000,28.80000,28.00000,28.40000,206000
06/26/2008,0000,28.50000,29.20000,28.45000,28.60000,71700
06/27/2008,0000,28.00000,28.00000,26.80000,26.90000,314600
06/30/2008,0000,25.05000,28.75000,25.05000,25.10000,379200
07/01/2008,0000,25.10000,25.50000,24.80000,25.00000,471400
07/02/2008,0000,25.00000,26.35000,25.00000,26.15000,76800
07/03/2008,0000,25.40000,27.30000,25.30000,27.20000,184400
07/04/2008,0000,27.30000,27.80000,27.00000,27.00000,254100
07/07/2008,0000,23.95000,25.40000,23.95000,24.40000,107000
07/08/2008,0000,24.80000,26.10000,24.55000,25.80000,480000
07/09/2008,0000,26.80000,26.80000,26.05000,26.55000,382000
07/10/2008,0000,26.05000,27.10000,26.00000,26.75000,206000
07/11/2008,0000,26.75000,27.25000,26.50000,26.85000,137000
07/14/2008,0000,26.60000,26.95000,26.00000,26.30000,237000
07/15/2008,0000,26.40000,26.80000,25.50000,25.65000,182000
07/16/2008,0000,25.65000,26.15000,25.30000,25.30000,197000
07/17/2008,0000,26.10000,26.35000,25.80000,25.90000,131000
07/18/2008,0000,27.00000,27.00000,25.15000,25.50000,117000
07/21/2008,0000,25.50000,26.35000,25.50000,25.90000,73000
07/22/2008,0000,25.90000,26.00000,25.50000,25.80000,91000
07/23/2008,0000,26.00000,26.90000,26.00000,26.50000,166000
07/24/2008,0000,26.85000,27.50000,26.55000,27.50000,184000
07/25/2008,0000,26.60000,27.00000,26.60000,27.00000,76000
07/29/2008,0000,26.80000,26.80000,25.65000,26.50000,75000
07/30/2008,0000,26.50000,27.00000,26.30000,26.70000,101000
07/31/2008,0000,27.00000,27.30000,26.20000,26.40000,100000
08/01/2008,0000,25.80000,26.40000,25.80000,26.40000,96000
08/04/2008,0000,24.60000,26.00000,24.60000,25.95000,48000
08/05/2008,0000,25.90000,25.90000,25.10000,25.75000,45000
08/06/2008,0000,26.20000,26.90000,25.85000,26.80000,95000
08/07/2008,0000,28.00000,28.65000,27.75000,28.15000,541000
08/08/2008,0000,27.95000,28.95000,27.95000,28.60000,274000
08/11/2008,0000,29.10000,29.20000,28.70000,28.70000,113000
08/12/2008,0000,29.00000,29.00000,28.10000,28.45000,103000
08/13/2008,0000,28.45000,28.45000,28.10000,28.25000,66000
08/14/2008,0000,28.50000,28.70000,28.25000,28.25000,146000
08/15/2008,0000,28.50000,28.70000,28.10000,28.10000,119000
08/18/2008,0000,27.85000,27.85000,26.15000,26.15000,195000
08/19/2008,0000,25.85000,26.85000,25.30000,26.30000,117000
08/20/2008,0000,26.00000,26.45000,25.55000,26.00000,42000
08/21/2008,0000,26.70000,26.70000,25.75000,26.40000,57000
08/22/2008,0000,25.90000,26.30000,25.90000,26.15000,34000
08/25/2008,0000,26.15000,27.20000,25.60000,26.20000,101000
08/26/2008,0000,26.35000,27.60000,26.35000,26.75000,69000
08/27/2008,0000,26.80000,27.40000,26.80000,27.05000,44000
08/28/2008,0000,27.00000,27.30000,26.65000,26.80000,91000
08/29/2008,0000,27.00000,27.40000,27.00000,27.00000,45000
09/01/2008,0000,26.60000,26.60000,26.05000,26.50000,132000
09/02/2008,0000,26.50000,27.20000,26.35000,26.50000,98000
09/03/2008,0000,26.50000,26.70000,25.50000,25.90000,147000
09/04/2008,0000,25.80000,26.20000,25.25000,25.30000,130000
09/05/2008,0000,24.55000,25.30000,24.20000,25.10000,71000
09/08/2008,0000,26.85000,26.85000,26.00000,26.80000,98000
09/09/2008,0000,26.60000,26.60000,25.30000,25.50000,62000
09/10/2008,0000,25.20000,26.10000,25.20000,25.80000,86000
09/11/2008,0000,25.80000,25.80000,25.50000,25.50000,87000
09/12/2008,0000,25.20000,26.50000,24.80000,25.80000,107000
09/15/2008,0000,25.70000,25.70000,24.55000,24.80000,172000
09/16/2008,0000,23.10000,23.50000,23.10000,23.10000,244000
09/17/2008,0000,23.30000,24.30000,22.45000,22.95000,175000
09/18/2008,0000,21.35000,22.10000,21.35000,21.35000,287000
09/19/2008,0000,22.10000,22.80000,22.10000,22.80000,100000
09/22/2008,0000,23.90000,23.90000,22.90000,23.50000,84000
09/23/2008,0000,23.25000,23.85000,23.00000,23.75000,79000
09/24/2008,0000,23.75000,23.80000,23.30000,23.80000,84000
09/25/2008,0000,23.35000,24.00000,23.30000,23.80000,95000
09/26/2008,0000,23.70000,23.70000,23.00000,23.30000,58000
09/30/2008,0000,21.70000,21.95000,21.70000,21.75000,209000
10/01/2008,0000,22.50000,22.50000,22.10000,22.35000,37000
10/02/2008,0000,22.35000,22.75000,21.40000,22.35000,37000
10/03/2008,0000,21.90000,22.70000,21.45000,22.40000,82000
10/06/2008,0000,22.80000,23.30000,22.50000,22.60000,170000
10/07/2008,0000,22.60000,22.70000,21.90000,22.40000,153000
10/08/2008,0000,22.00000,22.00000,20.90000,21.00000,164000
10/09/2008,0000,20.95000,21.50000,20.50000,21.30000,114000
10/13/2008,0000,20.60000,20.60000,20.60000,20.60000,253000
10/14/2008,0000,21.90000,22.00000,21.40000,21.90000,99000
10/15/2008,0000,21.50000,21.70000,21.15000,21.70000,155000
10/16/2008,0000,20.95000,21.10000,20.95000,20.95000,139000
10/17/2008,0000,21.05000,21.20000,20.55000,20.55000,49000
10/20/2008,0000,19.85000,20.40000,19.85000,20.20000,92000
10/21/2008,0000,20.50000,20.75000,20.10000,20.40000,129000
10/22/2008,0000,20.10000,20.30000,20.00000,20.20000,86000
10/23/2008,0000,19.50000,19.60000,19.50000,19.50000,257000
10/24/2008,0000,18.85000,18.95000,18.85000,18.85000,185000
10/27/2008,0000,17.55000,18.70000,17.55000,17.95000,212000
10/28/2008,0000,16.75000,18.40000,16.70000,18.30000,116000
10/29/2008,0000,19.50000,19.55000,18.00000,18.80000,127000
10/30/2008,0000,20.10000,20.10000,19.30000,19.80000,389000
10/31/2008,0000,20.00000,20.00000,19.50000,19.60000,150000
11/03/2008,0000,19.60000,20.20000,19.60000,20.00000,148000
11/04/2008,0000,20.00000,20.20000,20.00000,20.15000,106000
11/05/2008,0000,20.30000,20.70000,20.10000,20.15000,213000
11/06/2008,0000,19.80000,20.10000,19.50000,19.85000,150000
11/07/2008,0000,20.00000,20.20000,19.90000,20.10000,184000
11/10/2008,0000,20.00000,20.15000,19.90000,20.00000,98000
11/11/2008,0000,19.85000,19.85000,18.60000,19.00000,189000
11/12/2008,0000,18.80000,18.80000,18.30000,18.40000,173000
11/13/2008,0000,18.30000,18.30000,17.30000,17.90000,158000
11/14/2008,0000,17.50000,18.40000,17.50000,17.90000,117000
11/17/2008,0000,17.50000,17.90000,17.10000,17.90000,99000
11/18/2008,0000,17.80000,17.80000,16.65000,17.35000,290000
11/19/2008,0000,17.00000,17.35000,17.00000,17.30000,76000
11/20/2008,0000,17.00000,17.00000,16.50000,16.70000,70000
11/21/2008,0000,16.50000,17.00000,16.00000,17.00000,110000
11/24/2008,0000,17.00000,17.40000,16.60000,17.40000,28000
11/25/2008,0000,17.50000,18.60000,17.30000,17.90000,27000
11/26/2008,0000,17.90000,17.90000,17.10000,17.90000,53000
11/27/2008,0000,17.90000,18.55000,17.90000,18.10000,54000
11/28/2008,0000,17.80000,18.10000,17.80000,18.10000,16000
12/01/2008,0000,19.00000,19.00000,18.20000,18.70000,30000
12/02/2008,0000,17.40000,18.00000,17.40000,18.00000,22000
12/03/2008,0000,18.20000,18.50000,17.70000,17.70000,17000
12/04/2008,0000,18.20000,18.20000,17.50000,17.50000,85000
12/05/2008,0000,17.10000,18.00000,17.10000,17.80000,39000
12/08/2008,0000,18.50000,18.50000,18.15000,18.25000,48000
12/09/2008,0000,18.50000,18.50000,18.05000,18.05000,67000
12/10/2008,0000,17.60000,18.45000,17.40000,18.35000,147000
12/11/2008,0000,18.10000,18.35000,18.00000,18.05000,66000
12/12/2008,0000,17.80000,17.80000,17.60000,17.60000,68000
12/15/2008,0000,17.15000,17.75000,17.15000,17.50000,87000
12/16/2008,0000,17.20000,17.40000,17.05000,17.20000,62000
12/17/2008,0000,17.45000,17.45000,16.50000,16.95000,60000
12/18/2008,0000,16.65000,17.15000,16.60000,17.15000,23000
12/19/2008,0000,17.00000,17.20000,16.70000,17.20000,45000
12/22/2008,0000,17.00000,17.20000,16.70000,16.70000,38000
12/23/2008,0000,16.10000,16.90000,16.10000,16.70000,42000
12/24/2008,0000,16.50000,16.90000,16.50000,16.70000,34000
12/25/2008,0000,16.60000,16.75000,16.60000,16.75000,9000
12/26/2008,0000,16.75000,16.90000,16.60000,16.60000,17000
12/29/2008,0000,16.65000,16.65000,16.30000,16.65000,27000
12/30/2008,0000,16.65000,16.95000,16.65000,16.80000,27000
12/31/2008,0000,17.00000,17.00000,16.80000,16.80000,33000
01/05/2009,0000,17.90000,17.90000,17.00000,17.20000,100000
01/06/2009,0000,17.40000,17.45000,17.00000,17.10000,34000
01/07/2009,0000,17.40000,17.40000,17.15000,17.40000,41000
01/08/2009,0000,17.10000,17.60000,16.95000,16.95000,19000
01/09/2009,0000,17.20000,17.20000,16.60000,17.00000,28000
01/12/2009,0000,15.10000,15.65000,14.80000,14.95000,476000
01/13/2009,0000,14.40000,15.30000,14.40000,15.00000,348000
01/14/2009,0000,15.45000,15.45000,15.15000,15.20000,130000
01/15/2009,0000,14.90000,15.10000,14.90000,14.90000,48000
01/16/2009,0000,14.90000,14.95000,14.85000,14.95000,37000
01/19/2009,0000,15.25000,15.25000,14.90000,14.95000,59000
01/20/2009,0000,14.90000,14.90000,14.75000,14.80000,59000
01/21/2009,0000,14.60000,15.00000,14.60000,14.75000,96000
02/02/2009,0000,15.00000,15.00000,14.80000,14.80000,10000
02/03/2009,0000,14.85000,15.50000,14.85000,15.35000,124000
02/04/2009,0000,15.40000,15.60000,15.30000,15.50000,39000
02/05/2009,0000,15.20000,15.40000,15.20000,15.25000,41000
02/06/2009,0000,15.40000,15.80000,15.35000,15.50000,133000
02/09/2009,0000,15.70000,15.90000,15.50000,15.50000,135000
02/10/2009,0000,15.70000,15.70000,15.35000,15.50000,79000
02/11/2009,0000,15.40000,15.75000,15.35000,15.75000,58000
02/12/2009,0000,15.80000,16.25000,15.70000,16.25000,254000
02/13/2009,0000,16.05000,17.20000,16.05000,17.20000,270000
02/16/2009,0000,17.75000,18.40000,17.70000,18.40000,1091000
02/17/2009,0000,19.25000,19.25000,18.30000,18.45000,739000
02/18/2009,0000,18.20000,18.30000,17.50000,17.70000,239000
02/19/2009,0000,17.80000,18.00000,17.70000,18.00000,134000
02/20/2009,0000,18.00000,18.00000,17.50000,17.70000,99000
02/23/2009,0000,17.00000,17.70000,17.00000,17.70000,47000
02/24/2009,0000,17.10000,17.55000,17.00000,17.20000,59000
02/25/2009,0000,17.70000,17.70000,17.25000,17.30000,84000
02/26/2009,0000,17.70000,18.30000,17.70000,17.70000,261000
02/27/2009,0000,17.80000,18.20000,17.50000,18.10000,248000
03/02/2009,0000,18.05000,18.10000,17.55000,17.55000,62000
03/03/2009,0000,17.30000,17.85000,17.30000,17.85000,34000
03/04/2009,0000,18.00000,18.90000,18.00000,18.50000,239000
03/05/2009,0000,18.75000,18.80000,18.20000,18.20000,328000
03/06/2009,0000,17.90000,18.20000,17.80000,18.05000,185000
03/09/2009,0000,18.00000,18.80000,18.00000,18.45000,228000
03/10/2009,0000,18.45000,19.60000,18.30000,19.05000,573000
03/11/2009,0000,19.50000,19.50000,18.80000,19.00000,380000
03/12/2009,0000,19.20000,19.90000,19.15000,19.50000,361000
03/13/2009,0000,19.60000,19.90000,19.25000,19.25000,258000
03/16/2009,0000,19.30000,19.50000,19.05000,19.25000,229000
03/17/2009,0000,20.00000,20.15000,19.70000,19.85000,379000
03/18/2009,0000,20.10000,20.40000,19.85000,20.15000,388000
03/19/2009,0000,20.15000,20.15000,19.60000,19.60000,276000
03/20/2009,0000,19.60000,19.60000,19.15000,19.15000,187000
03/23/2009,0000,20.45000,20.45000,20.45000,20.45000,144000
03/24/2009,0000,21.85000,21.85000,21.85000,21.85000,269000
03/25/2009,0000,23.35000,23.35000,22.30000,23.00000,1095000
03/26/2009,0000,23.50000,23.95000,22.80000,22.90000,487000
03/27/2009,0000,23.20000,23.45000,22.80000,23.00000,588000
03/30/2009,0000,22.20000,22.90000,22.00000,22.10000,204000
03/31/2009,0000,21.50000,22.15000,21.50000,21.80000,256000
04/01/2009,0000,22.10000,22.80000,22.10000,22.30000,191000
04/02/2009,0000,22.50000,23.20000,22.50000,22.65000,290000
04/03/2009,0000,22.80000,22.80000,22.20000,22.30000,236000
04/06/2009,0000,22.50000,22.55000,22.10000,22.45000,244000
04/07/2009,0000,22.30000,22.45000,22.20000,22.30000,68000
04/08/2009,0000,22.00000,22.75000,22.00000,22.40000,219000
04/09/2009,0000,22.75000,23.95000,22.75000,23.95000,643000
04/10/2009,0000,24.45000,24.80000,23.70000,24.10000,452000
04/13/2009,0000,24.10000,24.35000,24.00000,24.10000,323000
04/14/2009,0000,24.00000,25.30000,23.85000,25.15000,425000
04/15/2009,0000,25.00000,25.80000,24.70000,25.05000,328000
04/16/2009,0000,25.20000,25.50000,25.00000,25.10000,187000
04/17/2009,0000,25.50000,25.50000,23.35000,23.45000,403000
04/20/2009,0000,23.65000,23.65000,23.30000,23.50000,198000
04/21/2009,0000,21.90000,23.70000,21.90000,23.70000,231000
04/22/2009,0000,23.70000,24.20000,23.50000,24.00000,210000
04/23/2009,0000,24.30000,24.40000,23.75000,24.15000,199000
04/24/2009,0000,25.50000,25.50000,24.30000,24.50000,293000
04/27/2009,0000,24.50000,24.70000,23.55000,23.60000,274000
04/28/2009,0000,23.60000,24.00000,22.90000,23.00000,232000
04/29/2009,0000,23.00000,23.35000,22.05000,22.60000,181000
04/30/2009,0000,23.20000,24.05000,23.20000,23.95000,320000
05/04/2009,0000,24.50000,25.00000,23.95000,24.45000,461000
05/05/2009,0000,25.00000,25.00000,23.60000,24.45000,269000
05/06/2009,0000,24.45000,25.00000,24.30000,24.70000,236000
05/07/2009,0000,24.70000,26.40000,24.70000,26.40000,610000
05/08/2009,0000,26.40000,28.20000,26.10000,28.15000,885000
05/11/2009,0000,27.90000,29.10000,27.90000,28.45000,541000
05/12/2009,0000,28.00000,28.00000,26.65000,27.00000,266000
05/13/2009,0000,26.80000,27.50000,26.70000,27.25000,263000
05/14/2009,0000,26.70000,27.00000,26.55000,26.95000,110000
05/15/2009,0000,26.95000,27.25000,26.70000,26.80000,139000
05/18/2009,0000,26.80000,28.00000,26.60000,27.55000,306000
05/19/2009,0000,27.95000,28.50000,27.15000,27.50000,226000
05/20/2009,0000,28.20000,28.20000,26.65000,27.50000,182000
05/21/2009,0000,27.50000,27.85000,27.50000,27.60000,263000
05/22/2009,0000,27.60000,28.30000,27.15000,28.10000,306000
05/25/2009,0000,28.30000,28.50000,27.60000,27.60000,302000
05/26/2009,0000,28.30000,28.30000,26.80000,26.80000,247000
05/27/2009,0000,27.10000,28.30000,27.00000,27.90000,397000
06/01/2009,0000,27.50000,27.75000,27.05000,27.30000,181000
06/02/2009,0000,27.80000,27.80000,27.30000,27.50000,244000
06/03/2009,0000,27.70000,28.80000,27.50000,27.80000,409000
06/04/2009,0000,28.10000,28.60000,28.00000,28.00000,299000
06/05/2009,0000,28.20000,29.95000,28.20000,29.95000,1069000
06/08/2009,0000,31.40000,33.00000,30.80000,31.55000,1054000
06/09/2009,0000,32.30000,32.40000,29.50000,30.00000,759000
06/10/2009,0000,30.10000,32.10000,30.10000,31.50000,1508000
06/11/2009,0000,31.00000,31.40000,30.30000,31.10000,491000
06/12/2009,0000,31.20000,33.20000,31.05000,31.85000,759000
06/15/2009,0000,31.50000,31.50000,29.80000,30.00000,380000
06/16/2009,0000,29.10000,31.35000,28.85000,31.00000,303000
06/17/2009,0000,31.00000,31.30000,30.15000,30.20000,182000
06/18/2009,0000,30.50000,30.70000,29.30000,30.00000,297000
06/19/2009,0000,30.80000,30.80000,29.50000,30.00000,170000
06/22/2009,0000,30.40000,30.50000,29.70000,29.70000,307000
06/23/2009,0000,29.50000,29.60000,29.15000,29.60000,134000
06/24/2009,0000,29.60000,30.25000,29.60000,29.90000,272000
06/25/2009,0000,30.00000,30.80000,29.80000,30.00000,850000
06/26/2009,0000,28.05000,29.30000,28.05000,28.40000,582000
06/29/2009,0000,28.60000,28.60000,27.60000,28.45000,186000
06/30/2009,0000,28.45000,28.60000,28.15000,28.45000,100000
07/01/2009,0000,28.50000,28.85000,28.50000,28.50000,153000
07/02/2009,0000,29.60000,29.60000,28.85000,28.95000,218000
07/03/2009,0000,28.60000,29.10000,28.60000,28.85000,86000
07/06/2009,0000,29.00000,29.00000,28.70000,28.80000,133000
07/07/2009,0000,28.80000,29.05000,28.60000,29.05000,209000
07/08/2009,0000,29.05000,29.20000,28.65000,29.00000,119000
07/09/2009,0000,29.05000,29.40000,29.00000,29.15000,265000
07/10/2009,0000,29.40000,29.40000,28.80000,28.80000,185000
07/13/2009,0000,28.80000,28.80000,27.60000,27.60000,250000
07/14/2009,0000,28.10000,28.35000,28.00000,28.35000,147000
07/15/2009,0000,28.70000,30.30000,28.35000,30.30000,611000
07/16/2009,0000,30.50000,31.50000,30.10000,30.20000,563000
07/17/2009,0000,30.30000,30.90000,30.00000,30.00000,188000
07/20/2009,0000,30.50000,31.10000,30.10000,30.10000,454000
07/21/2009,0000,30.30000,30.50000,29.55000,29.55000,219000
07/22/2009,0000,29.55000,30.20000,29.55000,30.00000,258000
07/23/2009,0000,29.60000,30.80000,29.60000,30.60000,349000
07/24/2009,0000,30.80000,30.85000,30.25000,30.25000,334000
07/27/2009,0000,30.25000,30.60000,29.95000,29.95000,440000
07/28/2009,0000,30.00000,30.95000,30.00000,30.65000,348000
07/29/2009,0000,31.00000,31.25000,30.60000,30.60000,418000
07/30/2009,0000,30.60000,30.70000,30.00000,30.20000,160000
07/31/2009,0000,30.30000,30.80000,30.30000,30.50000,140000
08/03/2009,0000,30.80000,31.90000,30.80000,31.90000,641000
08/04/2009,0000,32.40000,32.55000,30.00000,30.00000,571000
08/05/2009,0000,30.50000,30.50000,29.50000,29.50000,341000
08/06/2009,0000,29.50000,29.50000,28.95000,29.20000,283000
08/10/2009,0000,29.20000,30.30000,29.20000,29.50000,108000
08/11/2009,0000,30.00000,30.20000,29.70000,30.00000,162000
08/12/2009,0000,30.90000,32.10000,30.90000,32.10000,1375000
08/13/2009,0000,32.00000,32.50000,31.35000,32.15000,1170000
08/14/2009,0000,32.30000,34.40000,32.05000,34.40000,3061000
08/17/2009,0000,34.50000,35.50000,33.65000,34.00000,2174000
08/18/2009,0000,34.40000,35.45000,32.20000,32.20000,1658000
08/19/2009,0000,32.60000,33.20000,32.40000,32.70000,805000
08/20/2009,0000,33.00000,34.90000,32.40000,34.65000,1177000
08/21/2009,0000,35.00000,37.05000,34.20000,34.75000,2389000
08/24/2009,0000,35.60000,36.00000,34.25000,34.45000,873000
08/25/2009,0000,34.50000,35.20000,33.95000,34.10000,500000
08/26/2009,0000,34.20000,34.30000,32.70000,33.15000,763000
08/27/2009,0000,33.00000,34.40000,33.00000,33.15000,472000
08/28/2009,0000,33.15000,34.20000,33.00000,33.10000,375000
08/31/2009,0000,33.20000,33.80000,33.00000,33.00000,342000
09/01/2009,0000,33.90000,35.30000,33.80000,35.30000,630000
09/02/2009,0000,36.90000,37.75000,36.30000,37.10000,2542000
09/03/2009,0000,37.55000,38.60000,36.80000,38.00000,1057000
09/04/2009,0000,38.00000,38.60000,37.00000,38.30000,1187000
09/07/2009,0000,38.70000,40.95000,38.70000,40.95000,2190000
09/08/2009,0000,41.10000,41.40000,40.00000,41.20000,1185000
09/09/2009,0000,41.20000,41.20000,39.80000,39.80000,777000
09/10/2009,0000,40.00000,40.40000,38.10000,38.35000,952000
09/11/2009,0000,39.00000,41.00000,39.00000,41.00000,622000
09/14/2009,0000,43.85000,43.85000,43.80000,43.85000,747000
09/15/2009,0000,44.55000,46.35000,43.00000,43.30000,2465000
09/16/2009,0000,44.80000,46.30000,44.30000,46.30000,2228000
04/02/2007,0000,46.10000,46.86000,44.86000,44.86000,1184700
04/03/2007,0000,44.86000,44.96000,44.10000,44.39000,394900
04/04/2007,0000,44.58000,45.15000,43.82000,43.82000,474500
04/09/2007,0000,43.82000,44.39000,41.53000,42.39000,1136200
04/10/2007,0000,42.39000,42.39000,41.24000,41.91000,706900
04/11/2007,0000,41.91000,41.91000,40.77000,41.43000,619700
04/12/2007,0000,40.96000,42.77000,40.96000,41.43000,524000
04/13/2007,0000,41.43000,42.10000,40.20000,40.96000,988800
04/16/2007,0000,41.34000,41.53000,39.53000,40.10000,845700
04/17/2007,0000,40.20000,40.96000,37.34000,38.39000,864000
04/18/2007,0000,38.39000,40.48000,38.39000,40.48000,273300
04/19/2007,0000,40.48000,40.96000,39.81000,39.81000,320600
04/20/2007,0000,39.81000,40.96000,39.62000,40.39000,229100
04/23/2007,0000,40.77000,40.96000,40.01000,40.20000,318500
04/24/2007,0000,40.29000,40.81000,40.29000,40.58000,64500
04/25/2007,0000,40.48000,40.58000,39.53000,40.01000,187200
04/26/2007,0000,40.96000,42.77000,40.96000,42.77000,671400
04/27/2007,0000,44.29000,44.29000,43.05000,43.15000,2262900
04/30/2007,0000,43.15000,43.24000,40.96000,41.43000,491700
05/02/2007,0000,41.15000,41.91000,40.96000,41.15000,163500
05/03/2007,0000,41.15000,41.81000,39.43000,40.96000,355000
05/04/2007,0000,41.05000,42.29000,40.67000,42.05000,279700
05/07/2007,0000,42.15000,44.05000,42.15000,43.24000,1159900
05/08/2007,0000,43.24000,44.39000,43.24000,44.01000,1053400
05/09/2007,0000,44.10000,44.58000,43.72000,43.82000,499200
05/10/2007,0000,43.82000,44.15000,43.20000,43.39000,488500
05/11/2007,0000,43.05000,44.24000,42.86000,44.15000,528300
05/14/2007,0000,44.48000,44.62000,43.67000,43.72000,748900
05/15/2007,0000,43.53000,43.53000,42.58000,42.91000,504600
05/16/2007,0000,43.05000,43.10000,42.29000,42.39000,250700
05/17/2007,0000,42.39000,42.86000,42.34000,42.34000,269000
05/18/2007,0000,42.34000,44.01000,42.24000,43.15000,1473100
05/21/2007,0000,43.24000,43.62000,43.01000,43.15000,370100
05/22/2007,0000,43.24000,43.34000,43.05000,43.24000,369000
05/23/2007,0000,43.24000,45.34000,43.24000,44.86000,1503200
05/24/2007,0000,45.05000,45.24000,44.39000,44.58000,397000
05/25/2007,0000,44.58000,44.58000,43.62000,44.39000,412100
05/28/2007,0000,44.39000,44.86000,43.53000,43.67000,631600
05/29/2007,0000,43.82000,44.20000,43.43000,43.91000,257100
05/30/2007,0000,44.01000,44.48000,43.58000,43.82000,204400
05/31/2007,0000,43.82000,44.77000,43.82000,44.77000,460500
06/01/2007,0000,45.24000,46.58000,45.05000,46.48000,1769000
06/04/2007,0000,47.15000,49.72000,46.67000,49.72000,2995600
06/05/2007,0000,49.63000,50.01000,48.29000,48.39000,1543000
06/06/2007,0000,48.10000,49.82000,47.63000,48.96000,2041200
06/07/2007,0000,48.96000,49.53000,48.39000,48.48000,818800
06/08/2007,0000,48.10000,48.86000,48.10000,48.20000,690800
06/11/2007,0000,48.58000,49.72000,48.58000,49.05000,1022200
06/12/2007,0000,49.34000,50.86000,49.15000,49.63000,1337500
06/13/2007,0000,50.10000,53.05000,50.01000,53.05000,7149200
06/14/2007,0000,56.10000,56.67000,54.77000,55.25000,9142000
06/15/2007,0000,57.15000,59.06000,56.01000,59.06000,7278300
06/20/2007,0000,63.15000,63.15000,60.10000,60.67000,7619400
06/21/2007,0000,60.58000,63.25000,59.15000,62.20000,6471300
06/22/2007,0000,62.39000,66.48000,62.10000,66.48000,5785800
06/25/2007,0000,71.53000,73.34000,66.68000,66.68000,4322400
06/26/2007,0000,66.68000,68.20000,64.29000,64.58000,3102200
06/27/2007,0000,62.48000,68.58000,62.48000,67.34000,5335000
06/28/2007,0000,67.06000,67.91000,64.29000,64.77000,3908100
06/29/2007,0000,64.77000,66.10000,63.06000,63.06000,2692200
07/02/2007,0000,63.63000,66.20000,63.63000,64.77000,3010700
07/03/2007,0000,65.63000,66.68000,64.77000,64.77000,2169200
07/04/2007,0000,65.25000,65.63000,62.87000,62.96000,2578100
07/05/2007,0000,63.25000,64.10000,63.06000,63.25000,1195400
07/06/2007,0000,63.63000,65.53000,63.63000,64.01000,2325300
07/09/2007,0000,65.15000,68.20000,64.39000,67.34000,4868000
07/10/2007,0000,67.82000,68.87000,66.48000,66.96000,3176400
07/11/2007,0000,66.96000,69.06000,65.72000,65.82000,3066700
07/12/2007,0000,66.20000,67.53000,64.96000,64.96000,1944400
07/13/2007,0000,65.34000,65.91000,62.87000,63.25000,1904500
07/16/2007,0000,63.44000,64.29000,61.91000,61.91000,1071700
07/17/2007,0000,62.20000,63.63000,60.67000,63.06000,1518200
07/18/2007,0000,63.25000,63.25000,59.82000,59.91000,2065900
07/19/2007,0000,63.82000,64.10000,62.01000,64.10000,1708700
07/20/2007,0000,68.39000,68.39000,65.25000,66.68000,6061300
07/23/2007,0000,67.53000,67.53000,65.53000,65.72000,2677100
07/24/2007,0000,65.91000,66.48000,63.91000,63.91000,2119800
07/25/2007,0000,63.34000,65.72000,63.34000,65.44000,1267500
07/26/2007,0000,65.72000,65.82000,62.67000,62.77000,1662400
07/27/2007,0000,59.06000,63.82000,59.06000,61.44000,1093200
07/30/2007,0000,62.80000,64.40000,62.00000,62.00000,562600
07/31/2007,0000,59.53000,60.96000,59.44000,59.91000,738100
08/01/2007,0000,60.01000,60.29000,55.72000,55.72000,1447200
08/02/2007,0000,57.00000,57.00000,53.30000,56.60000,1649100
08/03/2007,0000,58.00000,59.60000,57.10000,58.10000,1317000
08/06/2007,0000,58.30000,60.20000,58.10000,59.00000,1423600
08/07/2007,0000,60.00000,60.50000,56.80000,56.80000,1157100
08/08/2007,0000,57.50000,58.50000,57.40000,58.10000,399700
08/09/2007,0000,60.00000,62.10000,59.00000,62.10000,2455700
08/10/2007,0000,61.50000,63.80000,60.00000,62.10000,2596100
08/14/2007,0000,66.20000,69.50000,65.30000,67.40000,4241100
08/15/2007,0000,66.50000,68.50000,63.50000,63.50000,2667800
08/16/2007,0000,63.00000,65.20000,59.10000,62.00000,2348100
08/17/2007,0000,62.50000,63.90000,57.70000,58.80000,1328300
08/20/2007,0000,62.90000,62.90000,61.20000,61.70000,1144800
08/21/2007,0000,61.60000,63.30000,57.40000,57.40000,1367200
08/22/2007,0000,57.40000,58.70000,54.00000,54.80000,791200
08/23/2007,0000,55.80000,57.80000,55.80000,57.30000,772700
08/24/2007,0000,57.30000,57.30000,55.00000,55.60000,630300
08/27/2007,0000,57.50000,59.40000,56.50000,59.40000,1549600
08/28/2007,0000,60.00000,60.00000,57.50000,57.50000,1257500
08/29/2007,0000,55.00000,56.90000,55.00000,56.00000,704100
08/30/2007,0000,57.20000,57.50000,56.30000,56.50000,537000
08/31/2007,0000,56.50000,57.90000,56.50000,57.00000,579000
09/03/2007,0000,57.10000,57.30000,56.20000,56.20000,424300
09/04/2007,0000,56.40000,59.50000,56.40000,57.60000,984900
09/05/2007,0000,59.30000,61.60000,58.40000,61.60000,2449500
09/06/2007,0000,61.90000,63.00000,60.10000,61.40000,1824300
09/07/2007,0000,61.30000,62.50000,60.50000,60.90000,882400
09/10/2007,0000,59.50000,60.60000,59.50000,60.10000,563700
09/11/2007,0000,60.10000,61.60000,59.60000,60.40000,622100
09/12/2007,0000,61.80000,62.50000,60.70000,61.30000,827100
09/13/2007,0000,61.40000,61.70000,60.00000,60.10000,475500
09/14/2007,0000,61.60000,61.60000,59.30000,59.90000,396600
09/17/2007,0000,60.20000,60.30000,57.40000,57.70000,331000
09/19/2007,0000,58.00000,58.50000,55.00000,55.20000,554400
09/20/2007,0000,55.20000,56.50000,52.00000,52.30000,536000
09/21/2007,0000,52.30000,52.50000,50.00000,52.40000,473500
09/26/2007,0000,53.00000,53.60000,51.80000,53.60000,333100
09/27/2007,0000,53.80000,55.80000,53.70000,55.60000,489900
09/28/2007,0000,56.00000,56.50000,55.00000,55.10000,381200
10/01/2007,0000,55.00000,58.60000,55.00000,57.00000,637500
10/02/2007,0000,56.90000,57.40000,55.10000,56.00000,439600
10/03/2007,0000,55.90000,55.90000,54.00000,54.50000,390400
10/04/2007,0000,54.00000,55.30000,54.00000,55.00000,204900
10/05/2007,0000,55.00000,55.40000,54.20000,55.00000,307400
10/08/2007,0000,55.60000,56.00000,53.50000,54.00000,267500
10/09/2007,0000,54.00000,54.20000,52.80000,53.10000,254100
10/11/2007,0000,52.50000,53.80000,52.50000,52.80000,283900
10/12/2007,0000,52.50000,52.60000,50.60000,51.00000,379200
10/15/2007,0000,51.90000,51.90000,50.50000,50.50000,149600
10/16/2007,0000,50.00000,50.60000,49.50000,50.10000,291000
10/17/2007,0000,49.10000,50.40000,49.10000,50.00000,307400
10/18/2007,0000,50.00000,51.50000,49.10000,51.40000,680500
10/19/2007,0000,51.10000,51.60000,49.80000,49.80000,558500
10/22/2007,0000,48.70000,48.80000,47.00000,48.20000,375100
10/23/2007,0000,48.50000,48.50000,47.10000,47.80000,384300
10/24/2007,0000,48.00000,50.00000,47.90000,47.90000,458100
10/25/2007,0000,48.40000,49.60000,48.20000,48.20000,405800
10/26/2007,0000,48.05000,49.30000,48.05000,48.60000,300300
10/29/2007,0000,48.65000,49.30000,48.45000,48.60000,267500
10/30/2007,0000,48.80000,48.80000,45.65000,46.10000,564700
10/31/2007,0000,46.10000,46.60000,45.60000,46.15000,251100
11/01/2007,0000,45.80000,46.45000,45.25000,45.25000,230600
11/02/2007,0000,45.00000,45.25000,43.10000,45.25000,745100
11/05/2007,0000,45.00000,47.80000,44.20000,47.80000,382200
11/06/2007,0000,47.60000,47.60000,46.50000,46.90000,180300
11/07/2007,0000,47.20000,47.20000,45.10000,45.25000,144500
11/08/2007,0000,42.35000,43.80000,42.10000,42.10000,438600
11/09/2007,0000,41.50000,41.60000,39.20000,39.20000,896800
11/12/2007,0000,36.50000,37.50000,36.50000,36.50000,670300
11/13/2007,0000,35.00000,35.85000,34.00000,35.85000,914200
11/14/2007,0000,36.40000,38.20000,36.40000,37.80000,464200
11/15/2007,0000,37.80000,38.00000,37.00000,37.50000,104500
11/16/2007,0000,36.60000,37.45000,36.00000,37.45000,232600
11/19/2007,0000,37.75000,38.60000,37.30000,37.30000,203900
11/20/2007,0000,36.00000,37.30000,35.60000,37.20000,128100
11/21/2007,0000,37.00000,38.45000,37.00000,37.60000,266400
11/22/2007,0000,38.10000,38.10000,37.05000,38.00000,132200
11/23/2007,0000,38.30000,38.30000,37.00000,37.00000,116800
11/26/2007,0000,38.00000,38.00000,36.10000,36.30000,136300
11/27/2007,0000,36.10000,36.10000,33.85000,34.85000,229500
11/28/2007,0000,34.00000,34.80000,33.80000,33.80000,151600
11/29/2007,0000,35.30000,35.30000,34.00000,34.60000,225400
11/30/2007,0000,34.60000,35.40000,34.50000,34.60000,238800
12/03/2007,0000,34.70000,36.20000,34.70000,36.10000,329000
12/04/2007,0000,36.10000,37.10000,36.10000,36.35000,264400
12/05/2007,0000,36.50000,38.85000,36.35000,38.85000,350500
12/06/2007,0000,41.55000,41.55000,40.20000,40.60000,1381600
12/07/2007,0000,40.50000,41.55000,38.80000,40.65000,703100
12/10/2007,0000,41.50000,41.50000,39.15000,39.25000,326900
12/11/2007,0000,39.50000,39.70000,38.05000,38.30000,177300
12/12/2007,0000,37.55000,38.10000,37.10000,38.00000,207000
12/13/2007,0000,38.00000,38.50000,36.70000,36.70000,184400
12/14/2007,0000,35.30000,37.30000,35.00000,36.00000,367900
12/17/2007,0000,36.00000,36.40000,33.50000,33.50000,467300
12/18/2007,0000,31.20000,32.90000,31.20000,31.20000,941900
12/19/2007,0000,31.20000,33.35000,31.20000,33.35000,876300
12/20/2007,0000,33.00000,34.50000,33.00000,33.10000,416100
12/21/2007,0000,33.10000,33.50000,31.50000,33.10000,538000
12/24/2007,0000,33.30000,34.50000,33.30000,34.40000,181400
12/25/2007,0000,34.70000,34.70000,34.00000,34.40000,158800
12/26/2007,0000,34.40000,36.00000,34.40000,35.45000,309500
12/27/2007,0000,35.80000,37.90000,35.45000,37.40000,639500
12/28/2007,0000,37.40000,37.70000,36.60000,37.60000,332000
12/31/2007,0000,38.00000,38.00000,37.10000,37.60000,117800
01/02/2008,0000,37.60000,37.70000,36.80000,36.80000,343300
01/03/2008,0000,35.10000,35.95000,35.10000,35.50000,193700
01/04/2008,0000,35.25000,37.00000,35.10000,35.10000,149600
01/07/2008,0000,33.10000,34.60000,33.00000,33.00000,341300
01/08/2008,0000,33.00000,33.90000,33.00000,33.10000,138300
01/09/2008,0000,31.00000,34.15000,31.00000,34.15000,153700
01/10/2008,0000,34.50000,35.00000,33.60000,34.00000,77800
01/11/2008,0000,34.80000,34.80000,34.00000,34.50000,122900
01/14/2008,0000,35.50000,35.50000,33.20000,34.45000,170100
01/15/2008,0000,34.60000,35.15000,34.60000,34.75000,86000
01/16/2008,0000,34.50000,34.50000,33.20000,34.05000,94200
01/17/2008,0000,34.00000,34.25000,33.00000,33.80000,104500
01/18/2008,0000,33.50000,34.50000,33.10000,34.50000,79900
01/21/2008,0000,34.40000,34.50000,33.70000,34.30000,62500
01/22/2008,0000,32.00000,32.30000,31.90000,31.90000,219300
01/23/2008,0000,30.90000,32.00000,29.70000,29.70000,525700
01/24/2008,0000,29.70000,30.50000,28.60000,29.70000,311500
01/25/2008,0000,27.65000,31.00000,27.65000,31.00000,178300
01/28/2008,0000,30.80000,30.80000,28.85000,29.50000,152700
01/29/2008,0000,29.50000,30.00000,28.85000,29.80000,111700
01/30/2008,0000,30.00000,31.10000,29.80000,30.70000,173200
01/31/2008,0000,30.70000,30.80000,29.50000,30.70000,220300
02/01/2008,0000,30.70000,31.70000,30.60000,31.40000,434500
02/12/2008,0000,31.40000,31.40000,30.00000,31.20000,121900
02/13/2008,0000,31.15000,31.50000,30.25000,31.00000,179300
02/14/2008,0000,30.10000,32.00000,30.10000,32.00000,191600
02/15/2008,0000,31.50000,32.00000,30.75000,32.00000,229500
02/18/2008,0000,32.20000,32.50000,32.00000,32.25000,100400
02/19/2008,0000,33.50000,33.50000,31.90000,32.30000,85000
02/20/2008,0000,32.85000,32.85000,31.45000,31.45000,67600
02/21/2008,0000,31.90000,33.40000,31.80000,33.00000,216200
02/22/2008,0000,32.85000,33.60000,32.55000,33.00000,122900
02/25/2008,0000,33.80000,34.10000,33.10000,33.85000,190600
02/26/2008,0000,34.05000,34.05000,33.40000,33.40000,162900
02/27/2008,0000,33.65000,34.20000,33.65000,34.20000,121900
02/29/2008,0000,34.00000,34.80000,34.00000,34.70000,100400
03/03/2008,0000,33.30000,34.50000,33.30000,33.60000,97300
03/04/2008,0000,33.65000,34.00000,33.65000,33.80000,113700
03/05/2008,0000,33.90000,33.90000,33.35000,33.35000,56300
03/06/2008,0000,33.70000,35.00000,33.70000,34.80000,294100
03/07/2008,0000,34.50000,34.80000,33.80000,34.75000,124000
03/10/2008,0000,34.40000,34.70000,34.20000,34.30000,106500
03/11/2008,0000,34.20000,34.90000,34.20000,34.90000,99400
03/12/2008,0000,35.00000,35.50000,34.45000,34.65000,183400
03/13/2008,0000,34.85000,34.85000,33.30000,33.30000,194700
03/14/2008,0000,33.70000,34.10000,33.40000,33.80000,93200
03/17/2008,0000,33.00000,34.35000,33.00000,33.30000,108600
03/18/2008,0000,33.30000,33.60000,33.00000,33.45000,76800
03/19/2008,0000,33.70000,33.70000,33.05000,33.05000,146500
03/20/2008,0000,33.05000,33.05000,32.55000,32.60000,112700
03/21/2008,0000,33.00000,33.20000,32.50000,32.80000,105500
03/24/2008,0000,34.00000,34.50000,32.50000,33.60000,145500
03/25/2008,0000,33.20000,34.10000,33.20000,33.90000,51200
03/26/2008,0000,33.30000,34.10000,33.30000,33.50000,62500
03/27/2008,0000,33.50000,34.00000,33.30000,33.50000,71700
03/28/2008,0000,33.50000,34.10000,33.50000,33.80000,54300
03/31/2008,0000,34.40000,34.40000,33.50000,33.50000,43000
04/01/2008,0000,34.10000,34.10000,33.55000,33.70000,76800
04/02/2008,0000,34.30000,34.30000,33.95000,34.30000,174200
04/03/2008,0000,34.30000,36.70000,34.20000,35.40000,665100
04/07/2008,0000,35.90000,36.10000,35.55000,35.70000,142400
04/08/2008,0000,36.10000,36.40000,35.45000,35.70000,80900
04/09/2008,0000,35.95000,36.90000,35.45000,35.80000,469400
04/10/2008,0000,35.80000,35.80000,35.10000,35.30000,267500
04/11/2008,0000,35.40000,35.80000,34.90000,35.50000,227500
04/14/2008,0000,34.50000,35.25000,34.50000,34.55000,162900
04/15/2008,0000,34.40000,34.70000,34.05000,34.70000,186500
04/16/2008,0000,34.70000,34.70000,34.10000,34.55000,276700
04/17/2008,0000,35.00000,35.05000,34.20000,34.20000,290000
04/18/2008,0000,34.30000,34.30000,33.20000,34.00000,391500
04/21/2008,0000,34.30000,34.30000,33.50000,34.05000,118800
04/22/2008,0000,34.20000,35.20000,33.85000,35.10000,514500
04/23/2008,0000,37.00000,37.55000,37.00000,37.55000,765600
04/24/2008,0000,38.90000,39.20000,37.55000,37.85000,1672600
04/25/2008,0000,38.50000,40.45000,38.50000,38.90000,1943200
04/28/2008,0000,39.90000,40.40000,38.90000,39.00000,746100
04/29/2008,0000,39.15000,39.20000,37.55000,38.00000,405800
04/30/2008,0000,38.25000,38.90000,38.00000,38.35000,262300
05/02/2008,0000,38.40000,38.60000,37.15000,37.50000,331000
05/05/2008,0000,36.85000,37.00000,36.30000,36.95000,280800
05/06/2008,0000,36.50000,36.95000,36.50000,36.90000,186500
05/07/2008,0000,37.00000,37.95000,37.00000,37.40000,285900
05/08/2008,0000,36.80000,37.30000,36.50000,36.50000,263400
05/09/2008,0000,36.55000,37.10000,36.50000,36.50000,194700
05/12/2008,0000,36.00000,37.00000,35.70000,36.20000,207000
05/13/2008,0000,36.50000,36.90000,35.50000,36.90000,304400
05/14/2008,0000,37.20000,37.20000,35.80000,36.10000,316700
05/15/2008,0000,36.10000,36.50000,36.10000,36.15000,214200
05/16/2008,0000,36.20000,37.85000,36.20000,37.50000,485800
05/19/2008,0000,37.80000,38.50000,37.10000,37.15000,305400
05/20/2008,0000,37.60000,37.70000,36.25000,36.25000,286900
05/21/2008,0000,35.50000,37.10000,35.50000,36.20000,235700
05/22/2008,0000,36.20000,37.00000,36.20000,36.45000,196700
05/23/2008,0000,37.00000,37.35000,36.00000,36.05000,282800
05/26/2008,0000,36.05000,36.20000,33.55000,33.55000,280800
05/27/2008,0000,33.55000,34.45000,33.50000,34.00000,161900
05/28/2008,0000,34.00000,34.30000,33.50000,33.50000,122900
05/29/2008,0000,34.00000,34.50000,33.40000,34.30000,213100
05/30/2008,0000,34.50000,34.50000,32.50000,33.70000,142400
06/02/2008,0000,33.70000,34.15000,33.50000,34.00000,51200
06/03/2008,0000,33.95000,34.45000,33.90000,33.95000,104500
06/04/2008,0000,33.95000,34.00000,33.60000,33.60000,27600
06/05/2008,0000,33.70000,34.15000,33.60000,34.00000,63500
06/06/2008,0000,34.50000,34.90000,34.05000,34.05000,161900
06/09/2008,0000,33.50000,34.00000,33.00000,34.00000,72700
06/10/2008,0000,34.00000,34.00000,33.00000,33.00000,80900
06/11/2008,0000,32.80000,33.70000,32.30000,32.30000,79900
06/12/2008,0000,32.00000,32.00000,30.15000,30.20000,269500
06/13/2008,0000,30.50000,31.10000,30.20000,30.85000,104500
06/16/2008,0000,31.50000,31.50000,30.50000,30.75000,113700
06/17/2008,0000,30.75000,31.35000,30.45000,31.35000,83000
06/18/2008,0000,31.20000,31.75000,31.05000,31.40000,87100
06/19/2008,0000,31.00000,31.40000,30.85000,30.85000,66600
06/20/2008,0000,30.85000,30.85000,29.50000,29.50000,298200
06/23/2008,0000,28.75000,29.00000,27.80000,28.55000,352500
06/24/2008,0000,28.70000,28.90000,28.20000,28.70000,173200
06/25/2008,0000,28.50000,28.80000,28.00000,28.40000,206000
06/26/2008,0000,28.50000,29.20000,28.45000,28.60000,71700
06/27/2008,0000,28.00000,28.00000,26.80000,26.90000,314600
06/30/2008,0000,25.05000,28.75000,25.05000,25.10000,379200
07/01/2008,0000,25.10000,25.50000,24.80000,25.00000,471400
07/02/2008,0000,25.00000,26.35000,25.00000,26.15000,76800
07/03/2008,0000,25.40000,27.30000,25.30000,27.20000,184400
07/04/2008,0000,27.30000,27.80000,27.00000,27.00000,254100
07/07/2008,0000,23.95000,25.40000,23.95000,24.40000,107000
07/08/2008,0000,24.80000,26.10000,24.55000,25.80000,480000
07/09/2008,0000,26.80000,26.80000,26.05000,26.55000,382000
07/10/2008,0000,26.05000,27.10000,26.00000,26.75000,206000
07/11/2008,0000,26.75000,27.25000,26.50000,26.85000,137000
07/14/2008,0000,26.60000,26.95000,26.00000,26.30000,237000
07/15/2008,0000,26.40000,26.80000,25.50000,25.65000,182000
07/16/2008,0000,25.65000,26.15000,25.30000,25.30000,197000
07/17/2008,0000,26.10000,26.35000,25.80000,25.90000,131000
07/18/2008,0000,27.00000,27.00000,25.15000,25.50000,117000
07/21/2008,0000,25.50000,26.35000,25.50000,25.90000,73000
07/22/2008,0000,25.90000,26.00000,25.50000,25.80000,91000
07/23/2008,0000,26.00000,26.90000,26.00000,26.50000,166000
07/24/2008,0000,26.85000,27.50000,26.55000,27.50000,184000
07/25/2008,0000,26.60000,27.00000,26.60000,27.00000,76000
07/29/2008,0000,26.80000,26.80000,25.65000,26.50000,75000
07/30/2008,0000,26.50000,27.00000,26.30000,26.70000,101000
07/31/2008,0000,27.00000,27.30000,26.20000,26.40000,100000
08/01/2008,0000,25.80000,26.40000,25.80000,26.40000,96000
08/04/2008,0000,24.60000,26.00000,24.60000,25.95000,48000
08/05/2008,0000,25.90000,25.90000,25.10000,25.75000,45000
08/06/2008,0000,26.20000,26.90000,25.85000,26.80000,95000
08/07/2008,0000,28.00000,28.65000,27.75000,28.15000,541000
08/08/2008,0000,27.95000,28.95000,27.95000,28.60000,274000
08/11/2008,0000,29.10000,29.20000,28.70000,28.70000,113000
08/12/2008,0000,29.00000,29.00000,28.10000,28.45000,103000
08/13/2008,0000,28.45000,28.45000,28.10000,28.25000,66000
08/14/2008,0000,28.50000,28.70000,28.25000,28.25000,146000
08/15/2008,0000,28.50000,28.70000,28.10000,28.10000,119000
08/18/2008,0000,27.85000,27.85000,26.15000,26.15000,195000
08/19/2008,0000,25.85000,26.85000,25.30000,26.30000,117000
08/20/2008,0000,26.00000,26.45000,25.55000,26.00000,42000
08/21/2008,0000,26.70000,26.70000,25.75000,26.40000,57000
08/22/2008,0000,25.90000,26.30000,25.90000,26.15000,34000
08/25/2008,0000,26.15000,27.20000,25.60000,26.20000,101000
08/26/2008,0000,26.35000,27.60000,26.35000,26.75000,69000
08/27/2008,0000,26.80000,27.40000,26.80000,27.05000,44000
08/28/2008,0000,27.00000,27.30000,26.65000,26.80000,91000
08/29/2008,0000,27.00000,27.40000,27.00000,27.00000,45000
09/01/2008,0000,26.60000,26.60000,26.05000,26.50000,132000
09/02/2008,0000,26.50000,27.20000,26.35000,26.50000,98000
09/03/2008,0000,26.50000,26.70000,25.50000,25.90000,147000
09/04/2008,0000,25.80000,26.20000,25.25000,25.30000,130000
09/05/2008,0000,24.55000,25.30000,24.20000,25.10000,71000
09/08/2008,0000,26.85000,26.85000,26.00000,26.80000,98000
09/09/2008,0000,26.60000,26.60000,25.30000,25.50000,62000
09/10/2008,0000,25.20000,26.10000,25.20000,25.80000,86000
09/11/2008,0000,25.80000,25.80000,25.50000,25.50000,87000
09/12/2008,0000,25.20000,26.50000,24.80000,25.80000,107000
09/15/2008,0000,25.70000,25.70000,24.55000,24.80000,172000
09/16/2008,0000,23.10000,23.50000,23.10000,23.10000,244000
09/17/2008,0000,23.30000,24.30000,22.45000,22.95000,175000
09/18/2008,0000,21.35000,22.10000,21.35000,21.35000,287000
09/19/2008,0000,22.10000,22.80000,22.10000,22.80000,100000
09/22/2008,0000,23.90000,23.90000,22.90000,23.50000,84000
09/23/2008,0000,23.25000,23.85000,23.00000,23.75000,79000
09/24/2008,0000,23.75000,23.80000,23.30000,23.80000,84000
09/25/2008,0000,23.35000,24.00000,23.30000,23.80000,95000
09/26/2008,0000,23.70000,23.70000,23.00000,23.30000,58000
09/30/2008,0000,21.70000,21.95000,21.70000,21.75000,209000
10/01/2008,0000,22.50000,22.50000,22.10000,22.35000,37000
10/02/2008,0000,22.35000,22.75000,21.40000,22.35000,37000
10/03/2008,0000,21.90000,22.70000,21.45000,22.40000,82000
10/06/2008,0000,22.80000,23.30000,22.50000,22.60000,170000
10/07/2008,0000,22.60000,22.70000,21.90000,22.40000,153000
10/08/2008,0000,22.00000,22.00000,20.90000,21.00000,164000
10/09/2008,0000,20.95000,21.50000,20.50000,21.30000,114000
10/13/2008,0000,20.60000,20.60000,20.60000,20.60000,253000
10/14/2008,0000,21.90000,22.00000,21.40000,21.90000,99000
10/15/2008,0000,21.50000,21.70000,21.15000,21.70000,155000
10/16/2008,0000,20.95000,21.10000,20.95000,20.95000,139000
10/17/2008,0000,21.05000,21.20000,20.55000,20.55000,49000
10/20/2008,0000,19.85000,20.40000,19.85000,20.20000,92000
10/21/2008,0000,20.50000,20.75000,20.10000,20.40000,129000
10/22/2008,0000,20.10000,20.30000,20.00000,20.20000,86000
10/23/2008,0000,19.50000,19.60000,19.50000,19.50000,257000
10/24/2008,0000,18.85000,18.95000,18.85000,18.85000,185000
10/27/2008,0000,17.55000,18.70000,17.55000,17.95000,212000
10/28/2008,0000,16.75000,18.40000,16.70000,18.30000,116000
10/29/2008,0000,19.50000,19.55000,18.00000,18.80000,127000
10/30/2008,0000,20.10000,20.10000,19.30000,19.80000,389000
10/31/2008,0000,20.00000,20.00000,19.50000,19.60000,150000
11/03/2008,0000,19.60000,20.20000,19.60000,20.00000,148000
11/04/2008,0000,20.00000,20.20000,20.00000,20.15000,106000
11/05/2008,0000,20.30000,20.70000,20.10000,20.15000,213000
11/06/2008,0000,19.80000,20.10000,19.50000,19.85000,150000
11/07/2008,0000,20.00000,20.20000,19.90000,20.10000,184000
11/10/2008,0000,20.00000,20.15000,19.90000,20.00000,98000
11/11/2008,0000,19.85000,19.85000,18.60000,19.00000,189000
11/12/2008,0000,18.80000,18.80000,18.30000,18.40000,173000
11/13/2008,0000,18.30000,18.30000,17.30000,17.90000,158000
11/14/2008,0000,17.50000,18.40000,17.50000,17.90000,117000
11/17/2008,0000,17.50000,17.90000,17.10000,17.90000,99000
11/18/2008,0000,17.80000,17.80000,16.65000,17.35000,290000
11/19/2008,0000,17.00000,17.35000,17.00000,17.30000,76000
11/20/2008,0000,17.00000,17.00000,16.50000,16.70000,70000
11/21/2008,0000,16.50000,17.00000,16.00000,17.00000,110000
11/24/2008,0000,17.00000,17.40000,16.60000,17.40000,28000
11/25/2008,0000,17.50000,18.60000,17.30000,17.90000,27000
11/26/2008,0000,17.90000,17.90000,17.10000,17.90000,53000
11/27/2008,0000,17.90000,18.55000,17.90000,18.10000,54000
11/28/2008,0000,17.80000,18.10000,17.80000,18.10000,16000
12/01/2008,0000,19.00000,19.00000,18.20000,18.70000,30000
12/02/2008,0000,17.40000,18.00000,17.40000,18.00000,22000
12/03/2008,0000,18.20000,18.50000,17.70000,17.70000,17000
12/04/2008,0000,18.20000,18.20000,17.50000,17.50000,85000
12/05/2008,0000,17.10000,18.00000,17.10000,17.80000,39000
12/08/2008,0000,18.50000,18.50000,18.15000,18.25000,48000
12/09/2008,0000,18.50000,18.50000,18.05000,18.05000,67000
12/10/2008,0000,17.60000,18.45000,17.40000,18.35000,147000
12/11/2008,0000,18.10000,18.35000,18.00000,18.05000,66000
12/12/2008,0000,17.80000,17.80000,17.60000,17.60000,68000
12/15/2008,0000,17.15000,17.75000,17.15000,17.50000,87000
12/16/2008,0000,17.20000,17.40000,17.05000,17.20000,62000
12/17/2008,0000,17.45000,17.45000,16.50000,16.95000,60000
12/18/2008,0000,16.65000,17.15000,16.60000,17.15000,23000
12/19/2008,0000,17.00000,17.20000,16.70000,17.20000,45000
12/22/2008,0000,17.00000,17.20000,16.70000,16.70000,38000
12/23/2008,0000,16.10000,16.90000,16.10000,16.70000,42000
12/24/2008,0000,16.50000,16.90000,16.50000,16.70000,34000
12/25/2008,0000,16.60000,16.75000,16.60000,16.75000,9000
12/26/2008,0000,16.75000,16.90000,16.60000,16.60000,17000
12/29/2008,0000,16.65000,16.65000,16.30000,16.65000,27000
12/30/2008,0000,16.65000,16.95000,16.65000,16.80000,27000
12/31/2008,0000,17.00000,17.00000,16.80000,16.80000,33000
01/05/2009,0000,17.90000,17.90000,17.00000,17.20000,100000
01/06/2009,0000,17.40000,17.45000,17.00000,17.10000,34000
01/07/2009,0000,17.40000,17.40000,17.15000,17.40000,41000
01/08/2009,0000,17.10000,17.60000,16.95000,16.95000,19000
01/09/2009,0000,17.20000,17.20000,16.60000,17.00000,28000
01/12/2009,0000,15.10000,15.65000,14.80000,14.95000,476000
01/13/2009,0000,14.40000,15.30000,14.40000,15.00000,348000
01/14/2009,0000,15.45000,15.45000,15.15000,15.20000,130000
01/15/2009,0000,14.90000,15.10000,14.90000,14.90000,48000
01/16/2009,0000,14.90000,14.95000,14.85000,14.95000,37000
01/19/2009,0000,15.25000,15.25000,14.90000,14.95000,59000
01/20/2009,0000,14.90000,14.90000,14.75000,14.80000,59000
01/21/2009,0000,14.60000,15.00000,14.60000,14.75000,96000
02/02/2009,0000,15.00000,15.00000,14.80000,14.80000,10000
02/03/2009,0000,14.85000,15.50000,14.85000,15.35000,124000
02/04/2009,0000,15.40000,15.60000,15.30000,15.50000,39000
02/05/2009,0000,15.20000,15.40000,15.20000,15.25000,41000
02/06/2009,0000,15.40000,15.80000,15.35000,15.50000,133000
02/09/2009,0000,15.70000,15.90000,15.50000,15.50000,135000
02/10/2009,0000,15.70000,15.70000,15.35000,15.50000,79000
02/11/2009,0000,15.40000,15.75000,15.35000,15.75000,58000
02/12/2009,0000,15.80000,16.25000,15.70000,16.25000,254000
02/13/2009,0000,16.05000,17.20000,16.05000,17.20000,270000
02/16/2009,0000,17.75000,18.40000,17.70000,18.40000,1091000
02/17/2009,0000,19.25000,19.25000,18.30000,18.45000,739000
02/18/2009,0000,18.20000,18.30000,17.50000,17.70000,239000
02/19/2009,0000,17.80000,18.00000,17.70000,18.00000,134000
02/20/2009,0000,18.00000,18.00000,17.50000,17.70000,99000
02/23/2009,0000,17.00000,17.70000,17.00000,17.70000,47000
02/24/2009,0000,17.10000,17.55000,17.00000,17.20000,59000
02/25/2009,0000,17.70000,17.70000,17.25000,17.30000,84000
02/26/2009,0000,17.70000,18.30000,17.70000,17.70000,261000
02/27/2009,0000,17.80000,18.20000,17.50000,18.10000,248000
03/02/2009,0000,18.05000,18.10000,17.55000,17.55000,62000
03/03/2009,0000,17.30000,17.85000,17.30000,17.85000,34000
03/04/2009,0000,18.00000,18.90000,18.00000,18.50000,239000
03/05/2009,0000,18.75000,18.80000,18.20000,18.20000,328000
03/06/2009,0000,17.90000,18.20000,17.80000,18.05000,185000
03/09/2009,0000,18.00000,18.80000,18.00000,18.45000,228000
03/10/2009,0000,18.45000,19.60000,18.30000,19.05000,573000
03/11/2009,0000,19.50000,19.50000,18.80000,19.00000,380000
03/12/2009,0000,19.20000,19.90000,19.15000,19.50000,361000
03/13/2009,0000,19.60000,19.90000,19.25000,19.25000,258000
03/16/2009,0000,19.30000,19.50000,19.05000,19.25000,229000
03/17/2009,0000,20.00000,20.15000,19.70000,19.85000,379000
03/18/2009,0000,20.10000,20.40000,19.85000,20.15000,388000
03/19/2009,0000,20.15000,20.15000,19.60000,19.60000,276000
03/20/2009,0000,19.60000,19.60000,19.15000,19.15000,187000
03/23/2009,0000,20.45000,20.45000,20.45000,20.45000,144000
03/24/2009,0000,21.85000,21.85000,21.85000,21.85000,269000
03/25/2009,0000,23.35000,23.35000,22.30000,23.00000,1095000
03/26/2009,0000,23.50000,23.95000,22.80000,22.90000,487000
03/27/2009,0000,23.20000,23.45000,22.80000,23.00000,588000
03/30/2009,0000,22.20000,22.90000,22.00000,22.10000,204000
03/31/2009,0000,21.50000,22.15000,21.50000,21.80000,256000
04/01/2009,0000,22.10000,22.80000,22.10000,22.30000,191000
04/02/2009,0000,22.50000,23.20000,22.50000,22.65000,290000
04/03/2009,0000,22.80000,22.80000,22.20000,22.30000,236000
04/06/2009,0000,22.50000,22.55000,22.10000,22.45000,244000
04/07/2009,0000,22.30000,22.45000,22.20000,22.30000,68000
04/08/2009,0000,22.00000,22.75000,22.00000,22.40000,219000
04/09/2009,0000,22.75000,23.95000,22.75000,23.95000,643000
04/10/2009,0000,24.45000,24.80000,23.70000,24.10000,452000
04/13/2009,0000,24.10000,24.35000,24.00000,24.10000,323000
04/14/2009,0000,24.00000,25.30000,23.85000,25.15000,425000
04/15/2009,0000,25.00000,25.80000,24.70000,25.05000,328000
04/16/2009,0000,25.20000,25.50000,25.00000,25.10000,187000
04/17/2009,0000,25.50000,25.50000,23.35000,23.45000,403000
04/20/2009,0000,23.65000,23.65000,23.30000,23.50000,198000
04/21/2009,0000,21.90000,23.70000,21.90000,23.70000,231000
04/22/2009,0000,23.70000,24.20000,23.50000,24.00000,210000
04/23/2009,0000,24.30000,24.40000,23.75000,24.15000,199000
04/24/2009,0000,25.50000,25.50000,24.30000,24.50000,293000
04/27/2009,0000,24.50000,24.70000,23.55000,23.60000,274000
04/28/2009,0000,23.60000,24.00000,22.90000,23.00000,232000
04/29/2009,0000,23.00000,23.35000,22.05000,22.60000,181000
04/30/2009,0000,23.20000,24.05000,23.20000,23.95000,320000
05/04/2009,0000,24.50000,25.00000,23.95000,24.45000,461000
05/05/2009,0000,25.00000,25.00000,23.60000,24.45000,269000
05/06/2009,0000,24.45000,25.00000,24.30000,24.70000,236000
05/07/2009,0000,24.70000,26.40000,24.70000,26.40000,610000
05/08/2009,0000,26.40000,28.20000,26.10000,28.15000,885000
05/11/2009,0000,27.90000,29.10000,27.90000,28.45000,541000
05/12/2009,0000,28.00000,28.00000,26.65000,27.00000,266000
05/13/2009,0000,26.80000,27.50000,26.70000,27.25000,263000
05/14/2009,0000,26.70000,27.00000,26.55000,26.95000,110000
05/15/2009,0000,26.95000,27.25000,26.70000,26.80000,139000
05/18/2009,0000,26.80000,28.00000,26.60000,27.55000,306000
05/19/2009,0000,27.95000,28.50000,27.15000,27.50000,226000
05/20/2009,0000,28.20000,28.20000,26.65000,27.50000,182000
05/21/2009,0000,27.50000,27.85000,27.50000,27.60000,263000
05/22/2009,0000,27.60000,28.30000,27.15000,28.10000,306000
05/25/2009,0000,28.30000,28.50000,27.60000,27.60000,302000
05/26/2009,0000,28.30000,28.30000,26.80000,26.80000,247000
05/27/2009,0000,27.10000,28.30000,27.00000,27.90000,397000
06/01/2009,0000,27.50000,27.75000,27.05000,27.30000,181000
06/02/2009,0000,27.80000,27.80000,27.30000,27.50000,244000
06/03/2009,0000,27.70000,28.80000,27.50000,27.80000,409000
06/04/2009,0000,28.10000,28.60000,28.00000,28.00000,299000
06/05/2009,0000,28.20000,29.95000,28.20000,29.95000,1069000
06/08/2009,0000,31.40000,33.00000,30.80000,31.55000,1054000
06/09/2009,0000,32.30000,32.40000,29.50000,30.00000,759000
06/10/2009,0000,30.10000,32.10000,30.10000,31.50000,1508000
06/11/2009,0000,31.00000,31.40000,30.30000,31.10000,491000
06/12/2009,0000,31.20000,33.20000,31.05000,31.85000,759000
06/15/2009,0000,31.50000,31.50000,29.80000,30.00000,380000
06/16/2009,0000,29.10000,31.35000,28.85000,31.00000,303000
06/17/2009,0000,31.00000,31.30000,30.15000,30.20000,182000
06/18/2009,0000,30.50000,30.70000,29.30000,30.00000,297000
06/19/2009,0000,30.80000,30.80000,29.50000,30.00000,170000
06/22/2009,0000,30.40000,30.50000,29.70000,29.70000,307000
06/23/2009,0000,29.50000,29.60000,29.15000,29.60000,134000
06/24/2009,0000,29.60000,30.25000,29.60000,29.90000,272000
06/25/2009,0000,30.00000,30.80000,29.80000,30.00000,850000
06/26/2009,0000,28.05000,29.30000,28.05000,28.40000,582000
06/29/2009,0000,28.60000,28.60000,27.60000,28.45000,186000
06/30/2009,0000,28.45000,28.60000,28.15000,28.45000,100000
07/01/2009,0000,28.50000,28.85000,28.50000,28.50000,153000
07/02/2009,0000,29.60000,29.60000,28.85000,28.95000,218000
07/03/2009,0000,28.60000,29.10000,28.60000,28.85000,86000
07/06/2009,0000,29.00000,29.00000,28.70000,28.80000,133000
07/07/2009,0000,28.80000,29.05000,28.60000,29.05000,209000
07/08/2009,0000,29.05000,29.20000,28.65000,29.00000,119000
07/09/2009,0000,29.05000,29.40000,29.00000,29.15000,265000
07/10/2009,0000,29.40000,29.40000,28.80000,28.80000,185000
07/13/2009,0000,28.80000,28.80000,27.60000,27.60000,250000
07/14/2009,0000,28.10000,28.35000,28.00000,28.35000,147000
07/15/2009,0000,28.70000,30.30000,28.35000,30.30000,611000
07/16/2009,0000,30.50000,31.50000,30.10000,30.20000,563000
07/17/2009,0000,30.30000,30.90000,30.00000,30.00000,188000
07/20/2009,0000,30.50000,31.10000,30.10000,30.10000,454000
07/21/2009,0000,30.30000,30.50000,29.55000,29.55000,219000
07/22/2009,0000,29.55000,30.20000,29.55000,30.00000,258000
07/23/2009,0000,29.60000,30.80000,29.60000,30.60000,349000
07/24/2009,0000,30.80000,30.85000,30.25000,30.25000,334000
07/27/2009,0000,30.25000,30.60000,29.95000,29.95000,440000
07/28/2009,0000,30.00000,30.95000,30.00000,30.65000,348000
07/29/2009,0000,31.00000,31.25000,30.60000,30.60000,418000
07/30/2009,0000,30.60000,30.70000,30.00000,30.20000,160000
07/31/2009,0000,30.30000,30.80000,30.30000,30.50000,140000
08/03/2009,0000,30.80000,31.90000,30.80000,31.90000,641000
08/04/2009,0000,32.40000,32.55000,30.00000,30.00000,571000
08/05/2009,0000,30.50000,30.50000,29.50000,29.50000,341000
08/06/2009,0000,29.50000,29.50000,28.95000,29.20000,283000
08/10/2009,0000,29.20000,30.30000,29.20000,29.50000,108000
08/11/2009,0000,30.00000,30.20000,29.70000,30.00000,162000
08/12/2009,0000,30.90000,32.10000,30.90000,32.10000,1375000
08/13/2009,0000,32.00000,32.50000,31.35000,32.15000,1170000
08/14/2009,0000,32.30000,34.40000,32.05000,34.40000,3061000
08/17/2009,0000,34.50000,35.50000,33.65000,34.00000,2174000
08/18/2009,0000,34.40000,35.45000,32.20000,32.20000,1658000
08/19/2009,0000,32.60000,33.20000,32.40000,32.70000,805000
08/20/2009,0000,33.00000,34.90000,32.40000,34.65000,1177000
08/21/2009,0000,35.00000,37.05000,34.20000,34.75000,2389000
08/24/2009,0000,35.60000,36.00000,34.25000,34.45000,873000
08/25/2009,0000,34.50000,35.20000,33.95000,34.10000,500000
08/26/2009,0000,34.20000,34.30000,32.70000,33.15000,763000
08/27/2009,0000,33.00000,34.40000,33.00000,33.15000,472000
08/28/2009,0000,33.15000,34.20000,33.00000,33.10000,375000
08/31/2009,0000,33.20000,33.80000,33.00000,33.00000,342000
09/01/2009,0000,33.90000,35.30000,33.80000,35.30000,630000
09/02/2009,0000,36.90000,37.75000,36.30000,37.10000,2542000
09/03/2009,0000,37.55000,38.60000,36.80000,38.00000,1057000
09/04/2009,0000,38.00000,38.60000,37.00000,38.30000,1187000
09/07/2009,0000,38.70000,40.95000,38.70000,40.95000,2190000
09/08/2009,0000,41.10000,41.40000,40.00000,41.20000,1185000
09/09/2009,0000,41.20000,41.20000,39.80000,39.80000,777000
09/10/2009,0000,40.00000,40.40000,38.10000,38.35000,952000
09/11/2009,0000,39.00000,41.00000,39.00000,41.00000,622000
09/14/2009,0000,43.85000,43.85000,43.80000,43.85000,747000
09/15/2009,0000,44.55000,46.35000,43.00000,43.30000,2465000
09/16/2009,0000,44.80000,46.30000,44.30000,46.30000,2228000
09/16/2009,1230,44.80000,46.30000,44.30000,46.30000,2239298
