DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,71.78000,73.17000,71.78000,73.07000,575300
04/03/2007,0000,73.47000,73.56000,72.48000,72.77000,337600
04/04/2007,0000,72.77000,73.07000,72.28000,72.38000,382500
04/09/2007,0000,72.57000,73.17000,72.28000,72.57000,251900
04/10/2007,0000,72.28000,72.38000,71.09000,71.78000,581400
04/11/2007,0000,71.78000,73.47000,71.78000,72.08000,1117000
04/12/2007,0000,72.08000,72.18000,71.58000,71.98000,215200
04/13/2007,0000,71.98000,72.18000,71.78000,71.78000,375300
04/16/2007,0000,73.27000,73.96000,72.77000,73.56000,1027200
04/17/2007,0000,73.76000,74.16000,71.78000,72.48000,460000
04/18/2007,0000,72.77000,72.77000,72.48000,72.57000,189700
04/19/2007,0000,72.67000,72.77000,72.18000,72.28000,224400
04/20/2007,0000,72.28000,72.67000,71.88000,72.48000,188700
04/23/2007,0000,72.28000,72.67000,72.18000,72.18000,163200
04/24/2007,0000,72.18000,72.57000,72.18000,72.28000,174400
04/25/2007,0000,72.28000,73.47000,72.28000,72.87000,309000
04/26/2007,0000,72.97000,73.27000,72.57000,72.77000,158100
04/27/2007,0000,73.27000,73.27000,72.08000,72.08000,302900
04/30/2007,0000,72.77000,72.77000,71.78000,72.08000,177400
05/02/2007,0000,72.67000,72.77000,71.78000,72.18000,197800
05/03/2007,0000,72.18000,72.77000,71.78000,72.48000,145800
05/04/2007,0000,72.67000,72.67000,72.28000,72.48000,117300
05/07/2007,0000,72.77000,72.77000,72.38000,72.48000,180500
05/08/2007,0000,72.48000,72.67000,71.98000,72.18000,91800
05/09/2007,0000,72.18000,72.48000,71.98000,72.48000,134600
05/10/2007,0000,72.67000,73.27000,72.67000,72.77000,480400
05/11/2007,0000,72.97000,73.66000,72.97000,73.17000,764000
05/14/2007,0000,73.27000,73.27000,72.28000,72.67000,225400
05/15/2007,0000,72.67000,72.67000,71.98000,72.18000,305000
05/16/2007,0000,72.87000,72.87000,71.88000,71.88000,263100
05/17/2007,0000,72.08000,72.28000,71.49000,72.28000,361100
05/18/2007,0000,72.28000,72.28000,71.78000,71.98000,107100
05/21/2007,0000,71.98000,72.48000,71.78000,72.28000,126400
05/22/2007,0000,72.28000,72.48000,72.08000,72.48000,170300
05/23/2007,0000,72.48000,72.77000,72.28000,72.57000,213200
05/24/2007,0000,72.57000,72.57000,71.88000,72.28000,185600
05/25/2007,0000,72.28000,72.28000,71.88000,71.98000,166200
05/28/2007,0000,71.98000,72.28000,71.88000,72.08000,132600
05/29/2007,0000,72.77000,73.76000,72.57000,73.27000,594700
05/30/2007,0000,73.76000,74.95000,73.37000,74.46000,1166900
05/31/2007,0000,74.75000,74.95000,74.06000,74.36000,568100
06/01/2007,0000,75.60000,77.30000,75.60000,77.10000,1532100
06/04/2007,0000,78.12000,78.32000,77.33000,78.02000,1382200
06/05/2007,0000,78.02000,78.02000,76.73000,77.43000,1171000
06/06/2007,0000,77.43000,78.22000,77.43000,77.72000,1419900
06/07/2007,0000,77.72000,77.72000,77.03000,77.52000,895600
06/08/2007,0000,77.23000,77.43000,76.93000,77.33000,1086400
06/11/2007,0000,77.52000,78.02000,77.43000,77.52000,1911600
06/12/2007,0000,77.43000,78.12000,77.13000,77.82000,3710100
06/13/2007,0000,70.90000,70.90000,69.50000,69.80000,1715900
06/14/2007,0000,69.80000,70.50000,69.80000,70.10000,625100
06/15/2007,0000,70.00000,70.10000,69.20000,69.30000,651400
06/20/2007,0000,69.50000,69.80000,68.70000,68.80000,631200
06/21/2007,0000,68.80000,68.80000,68.40000,68.60000,524100
06/22/2007,0000,68.60000,69.60000,68.60000,69.60000,532200
06/25/2007,0000,69.50000,69.90000,69.40000,69.50000,534200
06/26/2007,0000,69.50000,69.50000,68.70000,68.90000,507000
06/27/2007,0000,68.90000,69.20000,68.90000,69.00000,301900
06/28/2007,0000,69.50000,69.50000,69.00000,69.10000,342300
06/29/2007,0000,69.10000,69.40000,69.00000,69.20000,269600
07/02/2007,0000,69.30000,69.50000,69.00000,69.00000,271600
07/03/2007,0000,69.00000,71.20000,69.00000,70.80000,916000
07/04/2007,0000,71.00000,71.20000,70.20000,70.70000,593800
07/05/2007,0000,70.70000,70.70000,70.20000,70.20000,460500
07/06/2007,0000,70.40000,70.80000,70.30000,70.50000,406000
07/09/2007,0000,70.50000,70.90000,70.50000,70.60000,637300
07/10/2007,0000,70.60000,70.60000,70.00000,70.30000,528200
07/11/2007,0000,70.30000,70.30000,69.50000,69.60000,529200
07/12/2007,0000,69.60000,70.50000,69.60000,70.30000,732200
07/13/2007,0000,70.30000,70.60000,70.10000,70.30000,971600
07/16/2007,0000,70.50000,70.80000,70.30000,70.50000,930200
07/17/2007,0000,70.50000,70.50000,69.80000,70.20000,671600
07/18/2007,0000,70.30000,73.20000,70.30000,72.50000,2261300
07/19/2007,0000,72.70000,76.10000,72.50000,75.00000,2736000
07/20/2007,0000,75.00000,75.00000,73.10000,73.70000,1328100
07/23/2007,0000,73.70000,73.90000,73.10000,73.10000,846300
07/24/2007,0000,73.20000,74.40000,73.10000,73.30000,1440200
07/25/2007,0000,73.20000,75.80000,73.20000,73.50000,1812900
07/26/2007,0000,73.50000,74.10000,71.40000,71.70000,1709900
07/27/2007,0000,71.50000,73.80000,70.50000,72.00000,1862400
07/30/2007,0000,72.00000,72.20000,70.60000,71.00000,1074600
07/31/2007,0000,71.30000,74.50000,71.30000,74.20000,1445300
08/01/2007,0000,73.80000,76.40000,72.40000,72.60000,2632000
08/02/2007,0000,74.40000,74.50000,70.20000,71.00000,1058400
08/03/2007,0000,71.50000,73.00000,70.90000,71.90000,913000
08/06/2007,0000,71.50000,72.80000,71.20000,71.90000,703900
08/07/2007,0000,72.00000,72.50000,71.00000,71.00000,933200
08/08/2007,0000,71.20000,72.00000,71.20000,71.60000,427200
08/09/2007,0000,72.00000,72.10000,70.60000,71.10000,858500
08/10/2007,0000,70.40000,70.90000,70.20000,70.60000,524100
08/14/2007,0000,71.90000,72.00000,71.00000,71.40000,276700
08/15/2007,0000,71.40000,71.40000,70.20000,70.30000,580700
08/16/2007,0000,70.30000,70.80000,68.00000,68.00000,1169500
08/17/2007,0000,68.00000,68.80000,65.00000,66.80000,1256400
08/20/2007,0000,69.90000,69.90000,68.10000,68.80000,659500
08/21/2007,0000,68.80000,69.00000,68.00000,68.40000,393900
08/22/2007,0000,68.40000,69.20000,68.40000,68.60000,271600
08/23/2007,0000,69.00000,70.30000,69.00000,69.20000,346400
08/24/2007,0000,69.00000,70.00000,69.00000,69.60000,288800
08/27/2007,0000,70.00000,71.00000,70.00000,70.50000,514000
08/28/2007,0000,70.40000,70.40000,69.90000,70.00000,278700
08/29/2007,0000,69.90000,69.90000,69.00000,69.40000,255500
08/30/2007,0000,70.00000,70.30000,69.70000,69.90000,155500
08/31/2007,0000,69.90000,70.00000,69.30000,69.80000,392800
09/03/2007,0000,70.40000,70.40000,69.80000,69.90000,354500
09/04/2007,0000,70.00000,70.50000,69.50000,69.80000,307000
09/05/2007,0000,69.80000,70.20000,69.10000,69.20000,312000
09/06/2007,0000,69.00000,69.20000,68.50000,69.20000,442300
09/07/2007,0000,69.20000,70.00000,69.00000,69.90000,377700
09/10/2007,0000,69.50000,70.20000,69.20000,69.90000,283800
09/11/2007,0000,69.90000,70.50000,69.80000,69.90000,311000
09/12/2007,0000,70.00000,70.90000,70.00000,70.80000,373700
09/13/2007,0000,70.80000,71.00000,70.30000,70.60000,491800
09/14/2007,0000,70.90000,71.00000,70.50000,70.50000,346400
09/17/2007,0000,70.50000,70.80000,70.10000,70.60000,289800
09/19/2007,0000,71.00000,71.20000,70.00000,70.40000,348400
09/20/2007,0000,70.40000,71.00000,70.00000,70.10000,168600
09/21/2007,0000,70.90000,70.90000,69.80000,69.90000,355500
09/26/2007,0000,70.20000,71.50000,69.90000,70.80000,371600
09/27/2007,0000,71.30000,71.70000,71.00000,71.70000,392800
09/28/2007,0000,71.70000,72.00000,71.40000,71.50000,342300
10/01/2007,0000,71.40000,71.80000,71.30000,71.60000,301900
10/02/2007,0000,71.80000,73.80000,71.80000,73.60000,937200
10/03/2007,0000,73.60000,73.60000,72.80000,73.00000,326200
10/04/2007,0000,73.00000,74.50000,72.60000,73.60000,453400
10/05/2007,0000,73.70000,74.70000,73.70000,74.00000,654400
10/08/2007,0000,74.50000,76.00000,74.50000,74.70000,960500
10/09/2007,0000,75.00000,75.00000,73.10000,73.80000,332200
10/11/2007,0000,74.00000,74.70000,74.00000,74.30000,308000
10/12/2007,0000,74.30000,74.70000,73.40000,73.40000,234300
10/15/2007,0000,72.80000,73.40000,72.50000,72.80000,202000
10/16/2007,0000,72.00000,73.20000,72.00000,73.00000,119100
10/17/2007,0000,73.00000,73.00000,72.10000,72.10000,263600
10/18/2007,0000,72.10000,73.00000,72.10000,72.80000,129200
10/19/2007,0000,72.80000,73.00000,72.50000,72.90000,109000
10/22/2007,0000,71.60000,72.00000,71.50000,71.80000,248400
10/23/2007,0000,72.00000,72.80000,72.00000,72.70000,94900
10/24/2007,0000,73.00000,74.50000,72.80000,73.00000,358500
10/25/2007,0000,73.00000,73.60000,72.80000,73.60000,187800
10/26/2007,0000,73.80000,74.00000,73.10000,73.30000,107000
10/29/2007,0000,73.50000,73.70000,72.60000,72.70000,177700
10/30/2007,0000,73.00000,74.00000,72.80000,74.00000,274700
10/31/2007,0000,74.20000,74.20000,73.40000,74.00000,240300
11/01/2007,0000,74.00000,74.00000,73.50000,73.50000,229200
11/02/2007,0000,73.00000,73.00000,72.40000,72.60000,227200
11/05/2007,0000,71.60000,72.00000,71.10000,71.60000,185800
11/06/2007,0000,71.60000,72.20000,71.60000,72.00000,74700
11/07/2007,0000,72.70000,72.80000,71.50000,71.50000,72700
11/08/2007,0000,70.50000,70.70000,69.10000,69.80000,577700
11/09/2007,0000,69.80000,72.00000,69.80000,70.20000,170600
11/12/2007,0000,69.30000,69.90000,69.30000,69.40000,160500
11/13/2007,0000,69.40000,70.70000,69.40000,70.00000,152500
11/14/2007,0000,71.50000,71.90000,70.60000,71.50000,137300
11/15/2007,0000,71.50000,71.50000,70.70000,70.70000,63600
11/16/2007,0000,70.40000,70.40000,70.00000,70.10000,64600
11/19/2007,0000,70.90000,70.90000,70.10000,70.10000,80800
11/20/2007,0000,70.00000,71.60000,69.00000,71.50000,204000
11/21/2007,0000,71.50000,71.50000,70.40000,70.40000,62600
11/22/2007,0000,70.20000,70.20000,69.00000,70.00000,251400
11/23/2007,0000,70.00000,70.10000,69.10000,69.20000,103000
11/26/2007,0000,69.50000,69.70000,69.20000,69.40000,112100
11/27/2007,0000,69.00000,69.30000,68.50000,68.80000,164600
11/28/2007,0000,69.10000,73.60000,69.10000,70.60000,962500
11/29/2007,0000,71.50000,72.00000,70.20000,71.90000,210000
11/30/2007,0000,71.90000,72.00000,71.00000,72.00000,145400
12/03/2007,0000,72.50000,72.50000,71.20000,71.20000,81800
12/04/2007,0000,71.30000,71.80000,71.20000,71.30000,73700
12/05/2007,0000,72.00000,72.40000,71.40000,71.60000,113100
12/06/2007,0000,72.00000,72.40000,71.60000,71.60000,160500
12/07/2007,0000,72.00000,72.50000,71.60000,71.70000,160500
12/10/2007,0000,72.40000,72.50000,71.70000,72.00000,82800
12/11/2007,0000,72.00000,72.30000,72.00000,72.20000,88800
12/12/2007,0000,71.00000,72.10000,71.00000,72.10000,55500
12/13/2007,0000,72.30000,72.30000,70.20000,70.30000,163600
12/14/2007,0000,70.20000,71.20000,69.60000,69.90000,196900
12/17/2007,0000,69.80000,69.80000,68.00000,68.00000,220100
12/18/2007,0000,68.00000,68.50000,66.20000,67.80000,224200
12/19/2007,0000,68.00000,69.00000,68.00000,68.30000,93900
12/20/2007,0000,68.00000,68.90000,68.00000,68.20000,76700
12/21/2007,0000,68.20000,68.50000,68.00000,68.20000,53500
12/24/2007,0000,68.30000,70.00000,68.30000,70.00000,200900
12/25/2007,0000,69.90000,70.00000,68.80000,69.30000,32300
12/26/2007,0000,69.40000,69.40000,68.60000,68.80000,23200
12/27/2007,0000,68.80000,70.00000,68.60000,68.60000,95900
12/28/2007,0000,70.00000,70.00000,68.70000,69.00000,112100
12/31/2007,0000,70.00000,70.00000,69.00000,69.40000,36300
01/02/2008,0000,69.40000,69.80000,69.10000,69.50000,69600
01/03/2008,0000,69.40000,69.40000,68.50000,68.90000,42400
01/04/2008,0000,69.00000,69.40000,68.70000,69.00000,63600
01/07/2008,0000,68.80000,69.00000,68.00000,68.30000,189800
01/08/2008,0000,68.20000,69.00000,68.00000,68.30000,173700
01/09/2008,0000,68.30000,68.30000,67.70000,68.00000,286800
01/10/2008,0000,68.10000,69.00000,67.70000,67.90000,356500
01/11/2008,0000,68.00000,68.90000,67.50000,67.60000,314100
01/14/2008,0000,67.60000,68.20000,67.50000,68.00000,187800
01/15/2008,0000,68.10000,69.50000,68.10000,69.30000,305000
01/16/2008,0000,69.10000,69.30000,68.50000,68.80000,155500
01/17/2008,0000,69.20000,69.20000,68.00000,68.40000,216100
01/18/2008,0000,68.00000,69.40000,67.70000,68.80000,70700
01/21/2008,0000,68.80000,68.90000,68.10000,68.90000,36300
01/22/2008,0000,67.70000,68.50000,67.50000,67.50000,441300
01/23/2008,0000,67.70000,68.20000,67.20000,67.80000,209000
01/24/2008,0000,68.00000,69.00000,67.30000,67.60000,123200
01/25/2008,0000,68.00000,68.50000,67.70000,67.90000,115100
01/28/2008,0000,68.00000,68.00000,67.60000,67.60000,82800
01/29/2008,0000,67.80000,68.00000,67.60000,68.00000,56500
01/30/2008,0000,67.80000,68.10000,67.00000,67.00000,153500
01/31/2008,0000,66.80000,67.00000,66.50000,66.80000,135300
02/01/2008,0000,67.70000,67.70000,66.80000,67.40000,198900
02/12/2008,0000,67.00000,67.40000,66.60000,67.00000,124200
02/13/2008,0000,68.00000,68.00000,67.00000,67.00000,61600
02/14/2008,0000,67.80000,68.30000,67.50000,68.20000,115100
02/15/2008,0000,67.40000,68.10000,67.40000,67.50000,53500
02/18/2008,0000,67.60000,68.10000,67.50000,68.00000,64600
02/19/2008,0000,68.00000,68.00000,67.70000,68.00000,50500
02/20/2008,0000,68.00000,68.30000,67.80000,67.90000,62600
02/21/2008,0000,68.00000,68.00000,67.70000,67.70000,128200
02/22/2008,0000,67.90000,68.00000,67.70000,67.90000,43400
02/25/2008,0000,68.00000,68.50000,68.00000,68.20000,163600
02/26/2008,0000,68.60000,69.80000,68.30000,68.70000,190800
02/27/2008,0000,69.00000,69.00000,68.40000,68.70000,159500
02/29/2008,0000,68.70000,69.10000,68.50000,68.80000,165600
03/03/2008,0000,68.80000,68.80000,68.50000,68.70000,77700
03/04/2008,0000,68.50000,68.70000,68.40000,68.70000,127200
03/05/2008,0000,68.90000,69.00000,68.40000,68.90000,71700
03/06/2008,0000,69.00000,69.20000,68.50000,68.70000,157500
03/07/2008,0000,68.60000,69.60000,68.60000,69.00000,234300
03/10/2008,0000,68.60000,68.70000,67.80000,68.50000,340300
03/11/2008,0000,68.00000,68.40000,68.00000,68.40000,92900
03/12/2008,0000,68.50000,69.00000,68.50000,68.60000,132300
03/13/2008,0000,68.60000,68.60000,68.00000,68.00000,64600
03/14/2008,0000,68.00000,68.30000,68.00000,68.10000,47400
03/17/2008,0000,68.10000,68.10000,67.40000,67.60000,75700
03/18/2008,0000,67.70000,68.00000,67.60000,68.00000,82800
03/19/2008,0000,68.80000,68.80000,68.00000,68.00000,41400
03/20/2008,0000,68.00000,68.20000,68.00000,68.10000,96900
03/21/2008,0000,68.30000,68.50000,68.20000,68.40000,73700
03/24/2008,0000,69.90000,69.90000,68.50000,69.20000,298900
03/25/2008,0000,69.30000,69.60000,69.00000,69.00000,218100
03/26/2008,0000,69.00000,69.60000,69.00000,69.30000,137300
03/27/2008,0000,69.30000,69.30000,68.50000,69.00000,165600
03/28/2008,0000,69.60000,70.30000,69.60000,70.00000,219100
03/31/2008,0000,70.20000,71.90000,70.00000,70.00000,429200
04/01/2008,0000,70.20000,70.70000,70.00000,70.20000,246400
04/02/2008,0000,71.00000,71.00000,70.00000,70.40000,134300
04/03/2008,0000,70.40000,70.50000,70.00000,70.40000,149400
04/07/2008,0000,70.40000,71.40000,70.20000,71.30000,404000
04/08/2008,0000,71.40000,71.40000,71.00000,71.00000,118100
04/09/2008,0000,71.10000,71.70000,71.00000,71.00000,181800
04/10/2008,0000,71.00000,71.40000,71.00000,71.10000,112100
04/11/2008,0000,71.10000,71.10000,70.40000,70.60000,263600
04/14/2008,0000,70.60000,70.90000,70.60000,70.60000,97900
04/15/2008,0000,70.60000,70.80000,70.60000,70.60000,284800
04/16/2008,0000,70.60000,71.40000,70.60000,71.00000,239300
04/17/2008,0000,71.00000,71.20000,70.70000,70.80000,291800
04/18/2008,0000,70.80000,71.00000,70.70000,71.00000,128200
04/21/2008,0000,71.00000,71.90000,71.00000,71.50000,294900
04/22/2008,0000,71.50000,71.50000,71.10000,71.10000,102000
04/23/2008,0000,71.00000,71.20000,71.00000,71.00000,139300
04/24/2008,0000,71.00000,71.20000,70.80000,71.20000,171700
04/25/2008,0000,71.20000,71.30000,71.00000,71.20000,131300
04/28/2008,0000,71.20000,71.20000,70.70000,71.00000,149400
04/29/2008,0000,70.30000,70.80000,70.20000,70.30000,209000
04/30/2008,0000,70.20000,70.70000,70.00000,70.30000,196900
05/02/2008,0000,70.00000,70.20000,69.50000,69.70000,265600
05/05/2008,0000,69.70000,70.40000,69.70000,70.40000,192900
05/06/2008,0000,70.40000,70.40000,69.60000,69.80000,163600
05/07/2008,0000,69.60000,69.80000,69.30000,69.50000,189800
05/08/2008,0000,69.30000,69.50000,68.50000,69.20000,169600
05/09/2008,0000,69.20000,69.30000,68.50000,69.30000,197900
05/12/2008,0000,69.30000,69.30000,68.70000,68.80000,123200
05/13/2008,0000,68.80000,70.00000,68.80000,69.60000,81800
05/14/2008,0000,70.00000,70.50000,69.00000,69.20000,215100
05/15/2008,0000,69.20000,69.90000,69.20000,69.30000,89800
05/16/2008,0000,69.30000,70.40000,69.30000,70.00000,265600
05/19/2008,0000,70.00000,70.90000,70.00000,70.50000,293900
05/20/2008,0000,70.50000,70.90000,70.00000,70.00000,188800
05/21/2008,0000,70.10000,70.10000,69.40000,69.40000,282800
05/22/2008,0000,69.40000,69.90000,69.10000,69.40000,171700
05/23/2008,0000,69.40000,69.90000,69.40000,69.40000,117100
05/26/2008,0000,69.50000,69.50000,69.00000,69.00000,101000
05/27/2008,0000,69.10000,69.30000,69.00000,69.00000,123200
05/28/2008,0000,69.20000,69.30000,68.90000,68.90000,167600
05/29/2008,0000,68.90000,69.70000,68.90000,69.20000,144400
05/30/2008,0000,69.50000,69.50000,68.90000,68.90000,166600
06/02/2008,0000,69.60000,69.60000,68.60000,68.60000,136300
06/03/2008,0000,69.00000,70.20000,69.00000,69.40000,580700
06/04/2008,0000,69.60000,70.20000,69.40000,69.80000,455500
06/05/2008,0000,70.50000,70.50000,70.00000,70.40000,395900
06/06/2008,0000,70.80000,71.10000,70.50000,71.00000,378700
06/09/2008,0000,70.60000,71.50000,70.50000,71.30000,359500
06/10/2008,0000,71.30000,71.40000,70.00000,70.10000,651400
06/11/2008,0000,70.00000,70.10000,69.00000,69.40000,481700
06/12/2008,0000,69.20000,69.20000,68.00000,68.00000,742300
06/13/2008,0000,68.80000,69.30000,68.10000,69.30000,495900
06/16/2008,0000,70.00000,70.40000,69.50000,70.00000,774600
06/17/2008,0000,70.20000,70.50000,69.70000,70.40000,1981600
06/18/2008,0000,62.60000,62.70000,61.50000,61.70000,702000
06/19/2008,0000,61.50000,61.50000,60.10000,60.50000,304000
06/20/2008,0000,60.50000,60.50000,60.00000,60.00000,243000
06/23/2008,0000,59.50000,59.50000,58.20000,58.20000,303000
06/24/2008,0000,58.20000,59.50000,58.20000,58.60000,111000
06/25/2008,0000,58.90000,58.90000,58.20000,58.70000,111000
06/26/2008,0000,59.00000,59.50000,58.00000,58.20000,138000
06/27/2008,0000,57.70000,57.70000,56.50000,56.50000,222000
06/30/2008,0000,56.70000,57.00000,56.50000,56.70000,161000
07/01/2008,0000,56.70000,57.00000,52.80000,54.50000,311000
07/02/2008,0000,54.10000,55.00000,54.10000,54.80000,172000
07/03/2008,0000,54.50000,54.50000,52.50000,53.40000,217000
07/04/2008,0000,53.40000,53.40000,52.00000,52.00000,120000
07/07/2008,0000,51.60000,52.80000,51.30000,52.50000,211000
07/08/2008,0000,52.00000,52.40000,51.00000,52.30000,156000
07/09/2008,0000,52.00000,52.30000,51.00000,51.90000,234000
07/10/2008,0000,51.70000,51.70000,51.00000,51.00000,118000
07/11/2008,0000,50.50000,50.50000,49.00000,49.70000,401000
07/14/2008,0000,48.00000,49.00000,47.00000,48.00000,493000
07/15/2008,0000,47.00000,48.00000,45.10000,45.50000,391000
07/16/2008,0000,45.00000,47.40000,45.00000,45.50000,331000
07/17/2008,0000,45.80000,47.00000,45.60000,47.00000,263000
07/18/2008,0000,47.00000,47.35000,45.50000,45.50000,504000
07/21/2008,0000,45.60000,47.00000,45.60000,47.00000,312000
07/22/2008,0000,47.80000,50.20000,47.80000,50.20000,338000
07/23/2008,0000,51.80000,53.70000,51.00000,53.70000,341000
07/24/2008,0000,55.00000,55.50000,54.00000,54.50000,315000
07/25/2008,0000,54.00000,54.50000,53.10000,54.50000,164000
07/29/2008,0000,53.90000,54.40000,53.00000,54.20000,138000
07/30/2008,0000,54.00000,55.00000,53.90000,54.20000,222000
07/31/2008,0000,54.00000,54.30000,53.10000,54.10000,176000
08/01/2008,0000,54.00000,54.00000,52.50000,53.50000,70000
08/04/2008,0000,52.70000,53.20000,52.30000,53.00000,57000
08/05/2008,0000,52.50000,53.00000,51.10000,52.40000,77000
08/06/2008,0000,53.40000,53.50000,51.50000,52.00000,102000
08/07/2008,0000,51.60000,52.90000,51.60000,52.50000,52000
08/08/2008,0000,52.10000,52.80000,51.50000,52.30000,55000
08/11/2008,0000,52.00000,52.30000,51.50000,52.30000,54000
08/12/2008,0000,52.30000,52.30000,51.00000,52.20000,153000
08/13/2008,0000,51.50000,52.20000,50.50000,52.00000,114000
08/14/2008,0000,51.80000,51.80000,51.00000,51.80000,81000
08/15/2008,0000,51.70000,51.90000,51.60000,51.90000,78000
08/18/2008,0000,51.80000,52.00000,51.10000,51.90000,106000
08/19/2008,0000,51.70000,51.90000,51.10000,51.90000,54000
08/20/2008,0000,51.70000,54.00000,51.70000,54.00000,108000
08/21/2008,0000,53.70000,53.70000,51.70000,52.90000,139000
08/22/2008,0000,52.70000,52.70000,51.80000,52.60000,87000
08/25/2008,0000,52.60000,53.50000,52.30000,52.30000,66000
08/26/2008,0000,53.30000,53.30000,51.30000,52.20000,81000
08/27/2008,0000,52.00000,52.90000,51.50000,52.20000,119000
08/28/2008,0000,52.20000,52.50000,51.70000,52.50000,72000
08/29/2008,0000,52.00000,52.10000,51.70000,52.10000,55000
09/01/2008,0000,51.60000,52.00000,50.10000,51.90000,119000
09/02/2008,0000,51.10000,52.00000,51.00000,51.90000,85000
09/03/2008,0000,51.10000,52.00000,50.60000,51.50000,136000
09/04/2008,0000,51.00000,51.50000,49.60000,50.50000,134000
09/05/2008,0000,49.90000,50.00000,48.00000,49.50000,120000
09/08/2008,0000,49.90000,51.00000,49.50000,50.10000,288000
09/09/2008,0000,50.00000,50.00000,48.00000,48.80000,138000
09/10/2008,0000,48.05000,48.80000,47.10000,48.80000,85000
09/11/2008,0000,48.75000,48.80000,46.55000,48.00000,95000
09/12/2008,0000,47.50000,48.00000,47.00000,47.80000,75000
09/15/2008,0000,47.50000,47.60000,44.70000,46.50000,152000
09/16/2008,0000,43.25000,46.00000,43.25000,44.95000,257000
09/17/2008,0000,44.10000,47.90000,44.10000,44.95000,162000
09/18/2008,0000,44.00000,44.00000,42.00000,43.70000,176000
09/19/2008,0000,44.00000,46.75000,44.00000,46.75000,274000
09/22/2008,0000,47.50000,47.50000,46.75000,46.80000,75000
09/23/2008,0000,46.80000,46.80000,45.00000,45.80000,90000
09/24/2008,0000,46.00000,46.30000,45.30000,45.50000,166000
09/25/2008,0000,45.50000,46.70000,45.00000,46.00000,191000
09/26/2008,0000,45.80000,46.00000,45.00000,45.00000,136000
09/30/2008,0000,41.85000,43.00000,41.85000,41.85000,415000
10/01/2008,0000,42.00000,42.10000,41.60000,41.65000,405000
10/02/2008,0000,41.65000,41.85000,39.70000,40.00000,294000
10/03/2008,0000,40.00000,40.00000,38.00000,38.25000,505000
10/06/2008,0000,38.25000,38.25000,36.00000,36.50000,499000
10/07/2008,0000,34.00000,35.45000,34.00000,35.00000,531000
10/08/2008,0000,34.00000,35.00000,33.60000,35.00000,553000
10/09/2008,0000,34.85000,34.85000,33.70000,34.00000,434000
10/13/2008,0000,32.85000,33.00000,32.85000,32.85000,48000
10/14/2008,0000,34.50000,34.50000,33.85000,34.00000,768000
10/15/2008,0000,33.90000,34.10000,32.85000,33.25000,490000
10/16/2008,0000,32.10000,32.50000,32.10000,32.10000,369000
10/17/2008,0000,32.00000,32.00000,31.00000,31.00000,375000
10/20/2008,0000,29.95000,31.20000,29.95000,31.20000,220000
10/21/2008,0000,31.20000,31.80000,31.10000,31.25000,547000
10/22/2008,0000,31.00000,31.00000,30.30000,30.50000,245000
10/23/2008,0000,30.00000,30.00000,29.45000,30.00000,293000
10/24/2008,0000,29.60000,30.00000,28.95000,29.00000,316000
10/27/2008,0000,27.10000,28.70000,27.00000,27.30000,426000
10/28/2008,0000,26.40000,26.40000,25.40000,26.10000,630000
10/29/2008,0000,27.20000,27.30000,26.00000,26.40000,375000
10/30/2008,0000,26.60000,27.90000,26.30000,27.70000,618000
10/31/2008,0000,28.00000,28.90000,27.70000,28.80000,470000
11/03/2008,0000,29.00000,30.00000,29.00000,29.75000,451000
11/04/2008,0000,29.75000,30.00000,28.00000,28.90000,334000
11/05/2008,0000,28.95000,29.00000,28.10000,28.90000,322000
11/06/2008,0000,27.70000,27.80000,26.90000,27.80000,384000
11/07/2008,0000,26.00000,28.10000,26.00000,27.90000,332000
11/10/2008,0000,28.70000,29.30000,28.70000,29.10000,344000
11/11/2008,0000,30.40000,30.40000,28.70000,29.10000,324000
11/12/2008,0000,28.00000,29.70000,28.00000,29.00000,205000
11/13/2008,0000,27.60000,28.90000,27.50000,28.05000,271000
11/14/2008,0000,28.50000,29.00000,26.50000,26.50000,394000
11/17/2008,0000,26.50000,27.00000,26.30000,26.30000,153000
11/18/2008,0000,26.30000,26.90000,25.60000,26.20000,200000
11/19/2008,0000,26.20000,26.30000,25.60000,25.90000,154000
11/20/2008,0000,26.00000,26.20000,25.50000,25.90000,424000
11/21/2008,0000,25.50000,26.50000,25.30000,26.50000,262000
11/24/2008,0000,26.60000,26.90000,26.10000,26.40000,242000
11/25/2008,0000,26.70000,27.10000,26.50000,26.60000,154000
11/26/2008,0000,26.60000,26.70000,26.30000,26.30000,319000
11/27/2008,0000,26.30000,27.15000,26.30000,26.95000,345000
11/28/2008,0000,27.00000,27.70000,27.00000,27.60000,294000
12/01/2008,0000,27.90000,27.95000,27.50000,27.75000,345000
12/02/2008,0000,26.60000,27.50000,26.60000,27.20000,190000
12/03/2008,0000,28.00000,28.00000,26.80000,27.50000,199000
12/04/2008,0000,27.80000,27.80000,27.30000,27.40000,77000
12/05/2008,0000,27.10000,27.50000,27.10000,27.20000,78000
12/08/2008,0000,27.20000,27.70000,27.20000,27.50000,84000
12/09/2008,0000,27.95000,28.00000,27.70000,27.90000,133000
12/10/2008,0000,27.60000,28.10000,27.60000,28.00000,177000
12/11/2008,0000,28.00000,28.20000,27.60000,27.80000,226000
12/12/2008,0000,27.95000,28.15000,27.50000,27.55000,160000
12/15/2008,0000,28.80000,28.80000,28.20000,28.35000,168000
12/16/2008,0000,28.35000,28.35000,27.95000,28.00000,53000
12/17/2008,0000,28.40000,28.40000,28.00000,28.10000,122000
12/18/2008,0000,28.00000,28.45000,27.80000,28.45000,109000
12/19/2008,0000,29.85000,30.40000,29.10000,30.40000,931000
12/22/2008,0000,31.20000,32.50000,31.10000,31.55000,1105000
12/23/2008,0000,31.35000,31.35000,30.00000,30.35000,430000
12/24/2008,0000,29.10000,30.15000,28.50000,29.50000,242000
12/25/2008,0000,29.00000,29.70000,29.00000,29.30000,138000
12/26/2008,0000,29.00000,29.60000,28.60000,29.35000,169000
12/29/2008,0000,29.35000,29.80000,29.00000,29.40000,128000
12/30/2008,0000,29.40000,30.80000,29.40000,30.50000,366000
12/31/2008,0000,30.55000,31.20000,30.10000,31.20000,297000
01/05/2009,0000,31.50000,32.00000,31.00000,31.00000,434000
01/06/2009,0000,31.00000,31.20000,30.30000,30.50000,296000
01/07/2009,0000,30.50000,31.20000,30.35000,30.95000,362000
01/08/2009,0000,30.50000,30.75000,29.50000,29.50000,308000
01/09/2009,0000,30.50000,30.50000,29.70000,29.80000,139000
01/12/2009,0000,30.60000,30.60000,29.90000,29.90000,75000
01/13/2009,0000,29.90000,30.00000,29.55000,29.75000,127000
01/14/2009,0000,29.60000,30.00000,29.50000,29.55000,210000
01/15/2009,0000,29.20000,29.70000,29.00000,29.10000,92000
01/16/2009,0000,29.10000,29.40000,28.60000,28.80000,154000
01/19/2009,0000,29.00000,29.00000,28.60000,28.85000,53000
01/20/2009,0000,28.85000,28.95000,28.60000,28.90000,62000
01/21/2009,0000,29.30000,29.70000,28.90000,29.70000,163000
02/02/2009,0000,29.90000,29.90000,29.30000,29.90000,105000
02/03/2009,0000,29.90000,30.90000,29.85000,30.80000,179000
02/04/2009,0000,31.00000,31.50000,31.00000,31.10000,350000
02/05/2009,0000,30.80000,31.40000,30.45000,30.85000,231000
02/06/2009,0000,30.85000,31.20000,30.50000,30.50000,171000
02/09/2009,0000,30.80000,30.80000,30.20000,30.20000,180000
02/10/2009,0000,30.20000,30.35000,30.10000,30.20000,54000
02/11/2009,0000,29.90000,31.00000,29.90000,30.60000,309000
02/12/2009,0000,30.85000,31.30000,30.55000,30.55000,191000
02/13/2009,0000,30.50000,31.00000,30.45000,30.90000,175000
02/16/2009,0000,31.20000,31.20000,30.55000,30.80000,103000
02/17/2009,0000,30.60000,31.15000,30.60000,30.60000,84000
02/18/2009,0000,30.50000,30.60000,30.15000,30.30000,111000
02/19/2009,0000,30.30000,30.50000,30.30000,30.40000,74000
02/20/2009,0000,30.40000,30.50000,30.20000,30.35000,79000
02/23/2009,0000,30.35000,30.65000,30.20000,30.65000,101000
02/24/2009,0000,30.65000,30.65000,30.40000,30.50000,86000
02/25/2009,0000,30.55000,31.10000,30.55000,31.00000,139000
02/26/2009,0000,31.00000,31.20000,30.75000,30.90000,95000
02/27/2009,0000,31.00000,31.30000,30.70000,31.00000,107000
03/02/2009,0000,30.90000,31.00000,30.80000,30.80000,77000
03/03/2009,0000,30.60000,31.20000,30.60000,30.95000,191000
03/04/2009,0000,30.95000,31.30000,30.95000,31.30000,142000
03/05/2009,0000,31.50000,32.60000,31.45000,32.60000,736000
03/06/2009,0000,32.10000,32.55000,31.90000,32.15000,262000
03/09/2009,0000,32.15000,32.15000,31.25000,31.25000,248000
03/10/2009,0000,31.25000,32.00000,31.25000,31.80000,98000
03/11/2009,0000,32.10000,32.40000,32.00000,32.15000,222000
03/12/2009,0000,32.15000,32.20000,31.80000,32.20000,102000
03/13/2009,0000,34.45000,34.45000,34.45000,34.45000,221000
03/16/2009,0000,35.55000,36.00000,35.40000,35.85000,588000
03/17/2009,0000,35.85000,36.10000,35.00000,35.40000,329000
03/18/2009,0000,35.55000,36.00000,35.55000,35.70000,305000
03/19/2009,0000,35.80000,35.90000,35.50000,35.50000,214000
03/20/2009,0000,35.60000,35.80000,34.55000,34.55000,245000
03/23/2009,0000,34.65000,35.10000,34.65000,35.00000,164000
03/24/2009,0000,35.50000,35.80000,35.40000,35.55000,297000
03/25/2009,0000,35.55000,37.40000,35.30000,36.90000,347000
03/26/2009,0000,37.20000,37.70000,36.50000,36.65000,308000
03/27/2009,0000,36.70000,37.60000,36.60000,37.00000,309000
03/30/2009,0000,37.00000,37.20000,36.50000,37.10000,250000
03/31/2009,0000,36.90000,37.30000,36.50000,37.10000,207000
04/01/2009,0000,38.50000,39.40000,38.50000,39.20000,758000
04/02/2009,0000,40.00000,40.50000,39.20000,39.90000,526000
04/03/2009,0000,40.00000,40.10000,39.50000,39.80000,327000
04/06/2009,0000,40.10000,40.80000,40.00000,40.45000,608000
04/07/2009,0000,40.45000,40.70000,40.20000,40.55000,247000
04/08/2009,0000,40.50000,40.55000,40.00000,40.25000,328000
04/09/2009,0000,40.30000,40.50000,40.10000,40.50000,343000
04/10/2009,0000,41.00000,41.00000,40.50000,40.70000,470000
04/13/2009,0000,40.50000,40.60000,40.00000,40.55000,582000
04/14/2009,0000,40.50000,40.55000,40.20000,40.30000,292000
04/15/2009,0000,40.10000,40.80000,40.00000,40.80000,430000
04/16/2009,0000,40.90000,41.30000,40.80000,40.85000,405000
04/17/2009,0000,40.85000,41.00000,38.50000,38.90000,516000
04/20/2009,0000,38.50000,39.45000,38.25000,39.45000,252000
04/21/2009,0000,38.70000,39.80000,38.70000,39.50000,175000
04/22/2009,0000,39.65000,40.10000,39.60000,39.90000,286000
04/23/2009,0000,39.90000,40.10000,39.70000,39.90000,211000
04/24/2009,0000,40.00000,40.20000,39.80000,40.10000,189000
04/27/2009,0000,40.00000,40.10000,39.00000,39.05000,285000
04/28/2009,0000,39.05000,39.30000,38.00000,38.50000,267000
04/29/2009,0000,39.00000,41.15000,39.00000,40.00000,1114000
04/30/2009,0000,37.20000,40.80000,37.20000,39.30000,2209000
05/04/2009,0000,39.00000,40.15000,39.00000,39.60000,825000
05/05/2009,0000,40.00000,40.00000,38.00000,38.90000,567000
05/06/2009,0000,38.90000,39.55000,38.90000,39.50000,784000
05/07/2009,0000,39.55000,39.70000,39.00000,39.50000,503000
05/08/2009,0000,39.50000,40.00000,39.30000,40.00000,457000
05/11/2009,0000,39.50000,40.00000,39.35000,39.70000,686000
05/12/2009,0000,39.50000,39.50000,38.80000,39.20000,236000
05/13/2009,0000,39.00000,39.40000,39.00000,39.20000,198000
05/14/2009,0000,39.00000,39.60000,39.00000,39.40000,179000
05/15/2009,0000,39.20000,39.50000,39.00000,39.20000,337000
05/18/2009,0000,39.20000,39.60000,39.05000,39.50000,246000
05/19/2009,0000,39.60000,39.80000,39.15000,39.45000,277000
05/20/2009,0000,39.70000,40.00000,39.25000,39.95000,795000
05/21/2009,0000,40.50000,42.70000,40.50000,42.70000,1587000
05/22/2009,0000,43.75000,44.30000,43.30000,43.80000,1148000
05/25/2009,0000,44.10000,44.50000,42.90000,43.00000,601000
05/26/2009,0000,42.80000,42.80000,41.70000,41.90000,552000
05/27/2009,0000,42.30000,42.40000,41.50000,42.10000,530000
06/01/2009,0000,42.20000,44.30000,42.00000,43.50000,625000
06/02/2009,0000,46.00000,46.10000,45.10000,46.00000,1332000
06/03/2009,0000,46.90000,46.90000,45.30000,46.50000,985000
06/04/2009,0000,46.00000,46.90000,45.15000,45.50000,743000
06/05/2009,0000,46.00000,46.10000,45.40000,45.50000,408000
06/08/2009,0000,48.00000,48.00000,46.60000,46.60000,1018000
06/09/2009,0000,46.60000,46.60000,45.00000,45.10000,779000
06/10/2009,0000,45.10000,45.80000,44.00000,44.50000,469000
06/11/2009,0000,44.50000,45.00000,44.20000,44.95000,738000
06/12/2009,0000,44.80000,45.00000,43.95000,43.95000,1665000
06/15/2009,0000,38.60000,38.60000,37.70000,37.70000,808000
06/16/2009,0000,37.10000,37.10000,36.05000,36.75000,260000
06/17/2009,0000,36.75000,37.40000,36.40000,37.05000,186000
06/18/2009,0000,37.20000,38.15000,37.00000,37.20000,149000
06/19/2009,0000,37.20000,37.95000,37.00000,37.95000,97000
06/22/2009,0000,38.50000,38.50000,37.30000,37.70000,109000
06/23/2009,0000,37.70000,37.70000,37.00000,37.20000,151000
06/24/2009,0000,37.25000,37.65000,37.00000,37.05000,310000
06/25/2009,0000,37.10000,37.30000,36.80000,37.00000,147000
06/26/2009,0000,37.20000,37.60000,37.00000,37.10000,149000
06/29/2009,0000,37.00000,37.10000,36.50000,36.50000,203000
06/30/2009,0000,36.80000,36.80000,36.05000,36.05000,188000
07/01/2009,0000,36.05000,36.90000,36.00000,36.15000,302000
07/02/2009,0000,36.50000,36.80000,36.30000,36.50000,435000
07/03/2009,0000,36.50000,36.55000,36.30000,36.50000,295000
07/06/2009,0000,36.50000,36.95000,36.40000,36.90000,263000
07/07/2009,0000,37.00000,37.00000,36.40000,36.70000,301000
07/08/2009,0000,36.70000,36.90000,36.25000,36.35000,229000
07/09/2009,0000,36.50000,36.60000,36.25000,36.40000,349000
07/10/2009,0000,36.35000,36.55000,36.30000,36.50000,307000
07/13/2009,0000,36.50000,36.60000,36.20000,36.25000,224000
07/14/2009,0000,36.30000,36.70000,36.00000,36.40000,220000
07/15/2009,0000,36.40000,36.40000,36.10000,36.30000,259000
07/16/2009,0000,36.30000,36.50000,36.30000,36.40000,241000
07/17/2009,0000,36.40000,36.50000,36.15000,36.50000,224000
07/20/2009,0000,36.60000,36.60000,36.40000,36.40000,357000
07/21/2009,0000,36.50000,36.70000,36.35000,36.50000,302000
07/22/2009,0000,36.50000,36.80000,36.40000,36.40000,334000
07/23/2009,0000,36.40000,36.60000,36.30000,36.50000,324000
07/24/2009,0000,36.55000,36.60000,36.10000,36.10000,453000
07/27/2009,0000,36.10000,36.10000,35.75000,36.00000,431000
07/28/2009,0000,36.00000,36.40000,35.90000,36.10000,304000
07/29/2009,0000,36.10000,36.40000,36.10000,36.15000,177000
07/30/2009,0000,36.15000,36.60000,36.15000,36.60000,434000
07/31/2009,0000,36.70000,39.00000,36.60000,38.85000,1362000
08/03/2009,0000,39.20000,39.20000,38.05000,38.40000,615000
08/04/2009,0000,39.00000,39.00000,37.25000,37.30000,345000
08/05/2009,0000,37.30000,37.40000,36.00000,36.25000,437000
08/06/2009,0000,36.25000,36.60000,36.00000,36.20000,261000
08/10/2009,0000,33.70000,35.80000,33.70000,35.55000,304000
08/11/2009,0000,35.50000,35.50000,35.00000,35.10000,196000
08/12/2009,0000,35.15000,35.65000,35.15000,35.65000,92000
08/13/2009,0000,36.00000,37.20000,35.70000,36.85000,178000
08/14/2009,0000,37.20000,37.95000,36.90000,37.70000,757000
08/17/2009,0000,37.80000,37.90000,36.50000,36.70000,300000
08/18/2009,0000,36.30000,36.30000,35.50000,35.70000,248000
08/19/2009,0000,35.70000,36.20000,35.70000,36.10000,132000
08/20/2009,0000,36.50000,36.50000,35.05000,35.35000,202000
08/21/2009,0000,35.70000,36.05000,35.00000,35.20000,181000
08/24/2009,0000,35.50000,35.80000,35.30000,35.40000,72000
08/25/2009,0000,35.40000,35.80000,35.40000,35.40000,70000
08/26/2009,0000,35.50000,35.50000,34.80000,35.00000,90000
08/27/2009,0000,35.00000,35.20000,34.50000,34.90000,188000
08/28/2009,0000,34.90000,35.70000,34.80000,35.10000,125000
08/31/2009,0000,35.60000,35.60000,35.10000,35.20000,64000
09/01/2009,0000,35.20000,35.80000,35.00000,35.60000,182000
09/02/2009,0000,35.30000,35.90000,35.10000,35.80000,98000
09/03/2009,0000,35.90000,37.20000,35.80000,37.00000,526000
09/04/2009,0000,37.05000,37.45000,36.20000,36.60000,232000
09/07/2009,0000,37.00000,37.20000,36.70000,37.10000,381000
09/08/2009,0000,37.10000,37.60000,36.90000,37.10000,399000
09/09/2009,0000,37.10000,37.50000,36.80000,37.00000,141000
09/10/2009,0000,36.80000,37.00000,36.10000,36.30000,265000
09/11/2009,0000,36.30000,37.00000,36.30000,36.95000,177000
09/14/2009,0000,37.20000,37.70000,37.20000,37.60000,498000
09/15/2009,0000,37.70000,38.90000,37.70000,38.90000,805000
09/16/2009,0000,39.50000,39.60000,38.60000,39.20000,675000
09/17/2009,0000,39.50000,39.70000,38.70000,39.10000,591000
09/18/2009,0000,39.10000,39.30000,39.00000,39.20000,323000
09/21/2009,0000,39.20000,40.00000,39.20000,39.90000,447000
09/22/2009,0000,40.00000,40.60000,40.00000,40.35000,363000
09/23/2009,0000,40.35000,40.55000,39.25000,39.55000,470000
09/24/2009,0000,39.50000,39.60000,38.80000,39.00000,232000
09/25/2009,0000,38.90000,39.20000,38.65000,39.10000,205000
09/28/2009,0000,39.10000,39.40000,38.80000,39.20000,144000
09/29/2009,0000,39.30000,39.90000,39.30000,39.45000,85000
09/30/2009,0000,39.40000,39.60000,39.40000,39.40000,152000
10/01/2009,0000,39.70000,39.70000,39.40000,39.60000,171000
10/02/2009,0000,39.60000,41.30000,39.40000,40.85000,584000
10/05/2009,0000,41.50000,41.65000,40.65000,41.55000,496000
10/06/2009,0000,41.90000,41.90000,41.50000,41.80000,356000
10/07/2009,0000,42.00000,42.40000,41.65000,42.40000,421000
10/08/2009,0000,42.80000,44.20000,42.60000,43.30000,805000
10/09/2009,0000,43.90000,44.10000,43.00000,43.50000,697000
10/12/2009,0000,44.50000,44.60000,43.80000,43.85000,479000
10/13/2009,0000,43.50000,43.70000,42.60000,43.50000,348000
10/14/2009,0000,43.70000,44.20000,43.70000,43.80000,328000
10/15/2009,0000,43.80000,44.00000,43.20000,43.40000,356000
10/16/2009,0000,43.40000,43.45000,43.20000,43.20000,129000
10/19/2009,0000,43.40000,43.50000,43.00000,43.00000,132000
10/20/2009,0000,43.00000,43.45000,42.50000,42.60000,216000
10/21/2009,0000,42.50000,42.50000,41.60000,41.85000,357000
10/22/2009,0000,41.85000,42.30000,41.65000,41.80000,79000
10/23/2009,0000,41.90000,42.40000,41.90000,42.40000,146000
10/26/2009,0000,42.40000,43.30000,42.40000,42.70000,170000
10/27/2009,0000,42.50000,42.70000,42.20000,42.50000,157000
10/28/2009,0000,42.50000,42.70000,42.00000,42.00000,126000
10/29/2009,0000,42.00000,43.85000,41.60000,43.75000,837000
10/30/2009,0000,44.00000,44.50000,43.00000,43.80000,631000
11/02/2009,0000,43.00000,44.00000,42.00000,42.90000,227000
11/03/2009,0000,42.90000,43.20000,42.75000,42.80000,97000
11/04/2009,0000,43.00000,43.90000,43.00000,43.00000,280000
11/05/2009,0000,43.00000,43.15000,42.30000,42.35000,213000
11/06/2009,0000,42.90000,43.10000,42.55000,42.70000,140000
11/09/2009,0000,43.00000,43.80000,42.70000,42.70000,85000
11/10/2009,0000,43.30000,43.30000,42.55000,42.55000,109000
11/11/2009,0000,43.00000,43.55000,42.70000,42.90000,223000
11/12/2009,0000,43.00000,43.50000,42.90000,43.00000,222000
11/13/2009,0000,43.00000,43.40000,42.85000,42.90000,125000
11/16/2009,0000,43.00000,43.40000,42.70000,42.80000,177000
11/17/2009,0000,42.80000,43.00000,42.65000,42.65000,121000
11/18/2009,0000,43.00000,43.20000,42.65000,42.75000,108000
11/19/2009,0000,43.20000,43.20000,42.70000,42.70000,154000
11/20/2009,0000,42.50000,42.70000,42.20000,42.65000,112000
11/23/2009,0000,42.60000,42.95000,42.20000,42.90000,120000
11/24/2009,0000,43.00000,43.05000,42.40000,42.50000,162000
11/25/2009,0000,42.50000,42.50000,42.00000,42.40000,206000
11/26/2009,0000,42.40000,42.45000,42.05000,42.30000,122000
11/27/2009,0000,42.00000,42.00000,41.30000,41.30000,340000
11/30/2009,0000,41.30000,41.80000,41.30000,41.60000,192000
12/01/2009,0000,41.60000,42.20000,41.60000,41.65000,186000
12/02/2009,0000,42.00000,42.50000,41.50000,42.30000,303000
12/03/2009,0000,42.30000,42.80000,41.80000,42.65000,259000
12/04/2009,0000,42.65000,42.95000,42.10000,42.25000,215000
12/07/2009,0000,42.40000,42.90000,42.30000,42.70000,161000
12/08/2009,0000,43.00000,43.00000,42.10000,42.20000,133000
12/09/2009,0000,43.00000,44.00000,42.90000,43.10000,572000
12/11/2009,0000,42.90000,43.00000,42.60000,42.70000,125000
12/14/2009,0000,43.00000,43.00000,42.25000,42.50000,212000
12/15/2009,0000,42.50000,43.00000,42.50000,42.80000,303000
12/16/2009,0000,42.95000,43.00000,42.70000,42.75000,107000
12/17/2009,0000,42.80000,42.95000,42.30000,42.30000,154000
12/18/2009,0000,42.30000,42.50000,42.30000,42.40000,77000
12/21/2009,0000,42.80000,42.80000,42.45000,42.55000,58000
12/22/2009,0000,42.70000,42.95000,42.60000,42.85000,94000
12/23/2009,0000,42.85000,43.10000,42.85000,42.90000,222000
12/25/2009,0000,42.80000,43.30000,42.80000,43.00000,129000
04/02/2007,0000,71.78000,73.17000,71.78000,73.07000,575300
04/03/2007,0000,73.47000,73.56000,72.48000,72.77000,337600
04/04/2007,0000,72.77000,73.07000,72.28000,72.38000,382500
04/09/2007,0000,72.57000,73.17000,72.28000,72.57000,251900
04/10/2007,0000,72.28000,72.38000,71.09000,71.78000,581400
04/11/2007,0000,71.78000,73.47000,71.78000,72.08000,1117000
04/12/2007,0000,72.08000,72.18000,71.58000,71.98000,215200
04/13/2007,0000,71.98000,72.18000,71.78000,71.78000,375300
04/16/2007,0000,73.27000,73.96000,72.77000,73.56000,1027200
04/17/2007,0000,73.76000,74.16000,71.78000,72.48000,460000
04/18/2007,0000,72.77000,72.77000,72.48000,72.57000,189700
04/19/2007,0000,72.67000,72.77000,72.18000,72.28000,224400
04/20/2007,0000,72.28000,72.67000,71.88000,72.48000,188700
04/23/2007,0000,72.28000,72.67000,72.18000,72.18000,163200
04/24/2007,0000,72.18000,72.57000,72.18000,72.28000,174400
04/25/2007,0000,72.28000,73.47000,72.28000,72.87000,309000
04/26/2007,0000,72.97000,73.27000,72.57000,72.77000,158100
04/27/2007,0000,73.27000,73.27000,72.08000,72.08000,302900
04/30/2007,0000,72.77000,72.77000,71.78000,72.08000,177400
05/02/2007,0000,72.67000,72.77000,71.78000,72.18000,197800
05/03/2007,0000,72.18000,72.77000,71.78000,72.48000,145800
05/04/2007,0000,72.67000,72.67000,72.28000,72.48000,117300
05/07/2007,0000,72.77000,72.77000,72.38000,72.48000,180500
05/08/2007,0000,72.48000,72.67000,71.98000,72.18000,91800
05/09/2007,0000,72.18000,72.48000,71.98000,72.48000,134600
05/10/2007,0000,72.67000,73.27000,72.67000,72.77000,480400
05/11/2007,0000,72.97000,73.66000,72.97000,73.17000,764000
05/14/2007,0000,73.27000,73.27000,72.28000,72.67000,225400
05/15/2007,0000,72.67000,72.67000,71.98000,72.18000,305000
05/16/2007,0000,72.87000,72.87000,71.88000,71.88000,263100
05/17/2007,0000,72.08000,72.28000,71.49000,72.28000,361100
05/18/2007,0000,72.28000,72.28000,71.78000,71.98000,107100
05/21/2007,0000,71.98000,72.48000,71.78000,72.28000,126400
05/22/2007,0000,72.28000,72.48000,72.08000,72.48000,170300
05/23/2007,0000,72.48000,72.77000,72.28000,72.57000,213200
05/24/2007,0000,72.57000,72.57000,71.88000,72.28000,185600
05/25/2007,0000,72.28000,72.28000,71.88000,71.98000,166200
05/28/2007,0000,71.98000,72.28000,71.88000,72.08000,132600
05/29/2007,0000,72.77000,73.76000,72.57000,73.27000,594700
05/30/2007,0000,73.76000,74.95000,73.37000,74.46000,1166900
05/31/2007,0000,74.75000,74.95000,74.06000,74.36000,568100
06/01/2007,0000,75.60000,77.30000,75.60000,77.10000,1532100
06/04/2007,0000,78.12000,78.32000,77.33000,78.02000,1382200
06/05/2007,0000,78.02000,78.02000,76.73000,77.43000,1171000
06/06/2007,0000,77.43000,78.22000,77.43000,77.72000,1419900
06/07/2007,0000,77.72000,77.72000,77.03000,77.52000,895600
06/08/2007,0000,77.23000,77.43000,76.93000,77.33000,1086400
06/11/2007,0000,77.52000,78.02000,77.43000,77.52000,1911600
06/12/2007,0000,77.43000,78.12000,77.13000,77.82000,3710100
06/13/2007,0000,70.90000,70.90000,69.50000,69.80000,1715900
06/14/2007,0000,69.80000,70.50000,69.80000,70.10000,625100
06/15/2007,0000,70.00000,70.10000,69.20000,69.30000,651400
06/20/2007,0000,69.50000,69.80000,68.70000,68.80000,631200
06/21/2007,0000,68.80000,68.80000,68.40000,68.60000,524100
06/22/2007,0000,68.60000,69.60000,68.60000,69.60000,532200
06/25/2007,0000,69.50000,69.90000,69.40000,69.50000,534200
06/26/2007,0000,69.50000,69.50000,68.70000,68.90000,507000
06/27/2007,0000,68.90000,69.20000,68.90000,69.00000,301900
06/28/2007,0000,69.50000,69.50000,69.00000,69.10000,342300
06/29/2007,0000,69.10000,69.40000,69.00000,69.20000,269600
07/02/2007,0000,69.30000,69.50000,69.00000,69.00000,271600
07/03/2007,0000,69.00000,71.20000,69.00000,70.80000,916000
07/04/2007,0000,71.00000,71.20000,70.20000,70.70000,593800
07/05/2007,0000,70.70000,70.70000,70.20000,70.20000,460500
07/06/2007,0000,70.40000,70.80000,70.30000,70.50000,406000
07/09/2007,0000,70.50000,70.90000,70.50000,70.60000,637300
07/10/2007,0000,70.60000,70.60000,70.00000,70.30000,528200
07/11/2007,0000,70.30000,70.30000,69.50000,69.60000,529200
07/12/2007,0000,69.60000,70.50000,69.60000,70.30000,732200
07/13/2007,0000,70.30000,70.60000,70.10000,70.30000,971600
07/16/2007,0000,70.50000,70.80000,70.30000,70.50000,930200
07/17/2007,0000,70.50000,70.50000,69.80000,70.20000,671600
07/18/2007,0000,70.30000,73.20000,70.30000,72.50000,2261300
07/19/2007,0000,72.70000,76.10000,72.50000,75.00000,2736000
07/20/2007,0000,75.00000,75.00000,73.10000,73.70000,1328100
07/23/2007,0000,73.70000,73.90000,73.10000,73.10000,846300
07/24/2007,0000,73.20000,74.40000,73.10000,73.30000,1440200
07/25/2007,0000,73.20000,75.80000,73.20000,73.50000,1812900
07/26/2007,0000,73.50000,74.10000,71.40000,71.70000,1709900
07/27/2007,0000,71.50000,73.80000,70.50000,72.00000,1862400
07/30/2007,0000,72.00000,72.20000,70.60000,71.00000,1074600
07/31/2007,0000,71.30000,74.50000,71.30000,74.20000,1445300
08/01/2007,0000,73.80000,76.40000,72.40000,72.60000,2632000
08/02/2007,0000,74.40000,74.50000,70.20000,71.00000,1058400
08/03/2007,0000,71.50000,73.00000,70.90000,71.90000,913000
08/06/2007,0000,71.50000,72.80000,71.20000,71.90000,703900
08/07/2007,0000,72.00000,72.50000,71.00000,71.00000,933200
08/08/2007,0000,71.20000,72.00000,71.20000,71.60000,427200
08/09/2007,0000,72.00000,72.10000,70.60000,71.10000,858500
08/10/2007,0000,70.40000,70.90000,70.20000,70.60000,524100
08/14/2007,0000,71.90000,72.00000,71.00000,71.40000,276700
08/15/2007,0000,71.40000,71.40000,70.20000,70.30000,580700
08/16/2007,0000,70.30000,70.80000,68.00000,68.00000,1169500
08/17/2007,0000,68.00000,68.80000,65.00000,66.80000,1256400
08/20/2007,0000,69.90000,69.90000,68.10000,68.80000,659500
08/21/2007,0000,68.80000,69.00000,68.00000,68.40000,393900
08/22/2007,0000,68.40000,69.20000,68.40000,68.60000,271600
08/23/2007,0000,69.00000,70.30000,69.00000,69.20000,346400
08/24/2007,0000,69.00000,70.00000,69.00000,69.60000,288800
08/27/2007,0000,70.00000,71.00000,70.00000,70.50000,514000
08/28/2007,0000,70.40000,70.40000,69.90000,70.00000,278700
08/29/2007,0000,69.90000,69.90000,69.00000,69.40000,255500
08/30/2007,0000,70.00000,70.30000,69.70000,69.90000,155500
08/31/2007,0000,69.90000,70.00000,69.30000,69.80000,392800
09/03/2007,0000,70.40000,70.40000,69.80000,69.90000,354500
09/04/2007,0000,70.00000,70.50000,69.50000,69.80000,307000
09/05/2007,0000,69.80000,70.20000,69.10000,69.20000,312000
09/06/2007,0000,69.00000,69.20000,68.50000,69.20000,442300
09/07/2007,0000,69.20000,70.00000,69.00000,69.90000,377700
09/10/2007,0000,69.50000,70.20000,69.20000,69.90000,283800
09/11/2007,0000,69.90000,70.50000,69.80000,69.90000,311000
09/12/2007,0000,70.00000,70.90000,70.00000,70.80000,373700
09/13/2007,0000,70.80000,71.00000,70.30000,70.60000,491800
09/14/2007,0000,70.90000,71.00000,70.50000,70.50000,346400
09/17/2007,0000,70.50000,70.80000,70.10000,70.60000,289800
09/19/2007,0000,71.00000,71.20000,70.00000,70.40000,348400
09/20/2007,0000,70.40000,71.00000,70.00000,70.10000,168600
09/21/2007,0000,70.90000,70.90000,69.80000,69.90000,355500
09/26/2007,0000,70.20000,71.50000,69.90000,70.80000,371600
09/27/2007,0000,71.30000,71.70000,71.00000,71.70000,392800
09/28/2007,0000,71.70000,72.00000,71.40000,71.50000,342300
10/01/2007,0000,71.40000,71.80000,71.30000,71.60000,301900
10/02/2007,0000,71.80000,73.80000,71.80000,73.60000,937200
10/03/2007,0000,73.60000,73.60000,72.80000,73.00000,326200
10/04/2007,0000,73.00000,74.50000,72.60000,73.60000,453400
10/05/2007,0000,73.70000,74.70000,73.70000,74.00000,654400
10/08/2007,0000,74.50000,76.00000,74.50000,74.70000,960500
10/09/2007,0000,75.00000,75.00000,73.10000,73.80000,332200
10/11/2007,0000,74.00000,74.70000,74.00000,74.30000,308000
10/12/2007,0000,74.30000,74.70000,73.40000,73.40000,234300
10/15/2007,0000,72.80000,73.40000,72.50000,72.80000,202000
10/16/2007,0000,72.00000,73.20000,72.00000,73.00000,119100
10/17/2007,0000,73.00000,73.00000,72.10000,72.10000,263600
10/18/2007,0000,72.10000,73.00000,72.10000,72.80000,129200
10/19/2007,0000,72.80000,73.00000,72.50000,72.90000,109000
10/22/2007,0000,71.60000,72.00000,71.50000,71.80000,248400
10/23/2007,0000,72.00000,72.80000,72.00000,72.70000,94900
10/24/2007,0000,73.00000,74.50000,72.80000,73.00000,358500
10/25/2007,0000,73.00000,73.60000,72.80000,73.60000,187800
10/26/2007,0000,73.80000,74.00000,73.10000,73.30000,107000
10/29/2007,0000,73.50000,73.70000,72.60000,72.70000,177700
10/30/2007,0000,73.00000,74.00000,72.80000,74.00000,274700
10/31/2007,0000,74.20000,74.20000,73.40000,74.00000,240300
11/01/2007,0000,74.00000,74.00000,73.50000,73.50000,229200
11/02/2007,0000,73.00000,73.00000,72.40000,72.60000,227200
11/05/2007,0000,71.60000,72.00000,71.10000,71.60000,185800
11/06/2007,0000,71.60000,72.20000,71.60000,72.00000,74700
11/07/2007,0000,72.70000,72.80000,71.50000,71.50000,72700
11/08/2007,0000,70.50000,70.70000,69.10000,69.80000,577700
11/09/2007,0000,69.80000,72.00000,69.80000,70.20000,170600
11/12/2007,0000,69.30000,69.90000,69.30000,69.40000,160500
11/13/2007,0000,69.40000,70.70000,69.40000,70.00000,152500
11/14/2007,0000,71.50000,71.90000,70.60000,71.50000,137300
11/15/2007,0000,71.50000,71.50000,70.70000,70.70000,63600
11/16/2007,0000,70.40000,70.40000,70.00000,70.10000,64600
11/19/2007,0000,70.90000,70.90000,70.10000,70.10000,80800
11/20/2007,0000,70.00000,71.60000,69.00000,71.50000,204000
11/21/2007,0000,71.50000,71.50000,70.40000,70.40000,62600
11/22/2007,0000,70.20000,70.20000,69.00000,70.00000,251400
11/23/2007,0000,70.00000,70.10000,69.10000,69.20000,103000
11/26/2007,0000,69.50000,69.70000,69.20000,69.40000,112100
11/27/2007,0000,69.00000,69.30000,68.50000,68.80000,164600
11/28/2007,0000,69.10000,73.60000,69.10000,70.60000,962500
11/29/2007,0000,71.50000,72.00000,70.20000,71.90000,210000
11/30/2007,0000,71.90000,72.00000,71.00000,72.00000,145400
12/03/2007,0000,72.50000,72.50000,71.20000,71.20000,81800
12/04/2007,0000,71.30000,71.80000,71.20000,71.30000,73700
12/05/2007,0000,72.00000,72.40000,71.40000,71.60000,113100
12/06/2007,0000,72.00000,72.40000,71.60000,71.60000,160500
12/07/2007,0000,72.00000,72.50000,71.60000,71.70000,160500
12/10/2007,0000,72.40000,72.50000,71.70000,72.00000,82800
12/11/2007,0000,72.00000,72.30000,72.00000,72.20000,88800
12/12/2007,0000,71.00000,72.10000,71.00000,72.10000,55500
12/13/2007,0000,72.30000,72.30000,70.20000,70.30000,163600
12/14/2007,0000,70.20000,71.20000,69.60000,69.90000,196900
12/17/2007,0000,69.80000,69.80000,68.00000,68.00000,220100
12/18/2007,0000,68.00000,68.50000,66.20000,67.80000,224200
12/19/2007,0000,68.00000,69.00000,68.00000,68.30000,93900
12/20/2007,0000,68.00000,68.90000,68.00000,68.20000,76700
12/21/2007,0000,68.20000,68.50000,68.00000,68.20000,53500
12/24/2007,0000,68.30000,70.00000,68.30000,70.00000,200900
12/25/2007,0000,69.90000,70.00000,68.80000,69.30000,32300
12/26/2007,0000,69.40000,69.40000,68.60000,68.80000,23200
12/27/2007,0000,68.80000,70.00000,68.60000,68.60000,95900
12/28/2007,0000,70.00000,70.00000,68.70000,69.00000,112100
12/31/2007,0000,70.00000,70.00000,69.00000,69.40000,36300
01/02/2008,0000,69.40000,69.80000,69.10000,69.50000,69600
01/03/2008,0000,69.40000,69.40000,68.50000,68.90000,42400
01/04/2008,0000,69.00000,69.40000,68.70000,69.00000,63600
01/07/2008,0000,68.80000,69.00000,68.00000,68.30000,189800
01/08/2008,0000,68.20000,69.00000,68.00000,68.30000,173700
01/09/2008,0000,68.30000,68.30000,67.70000,68.00000,286800
01/10/2008,0000,68.10000,69.00000,67.70000,67.90000,356500
01/11/2008,0000,68.00000,68.90000,67.50000,67.60000,314100
01/14/2008,0000,67.60000,68.20000,67.50000,68.00000,187800
01/15/2008,0000,68.10000,69.50000,68.10000,69.30000,305000
01/16/2008,0000,69.10000,69.30000,68.50000,68.80000,155500
01/17/2008,0000,69.20000,69.20000,68.00000,68.40000,216100
01/18/2008,0000,68.00000,69.40000,67.70000,68.80000,70700
01/21/2008,0000,68.80000,68.90000,68.10000,68.90000,36300
01/22/2008,0000,67.70000,68.50000,67.50000,67.50000,441300
01/23/2008,0000,67.70000,68.20000,67.20000,67.80000,209000
01/24/2008,0000,68.00000,69.00000,67.30000,67.60000,123200
01/25/2008,0000,68.00000,68.50000,67.70000,67.90000,115100
01/28/2008,0000,68.00000,68.00000,67.60000,67.60000,82800
01/29/2008,0000,67.80000,68.00000,67.60000,68.00000,56500
01/30/2008,0000,67.80000,68.10000,67.00000,67.00000,153500
01/31/2008,0000,66.80000,67.00000,66.50000,66.80000,135300
02/01/2008,0000,67.70000,67.70000,66.80000,67.40000,198900
02/12/2008,0000,67.00000,67.40000,66.60000,67.00000,124200
02/13/2008,0000,68.00000,68.00000,67.00000,67.00000,61600
02/14/2008,0000,67.80000,68.30000,67.50000,68.20000,115100
02/15/2008,0000,67.40000,68.10000,67.40000,67.50000,53500
02/18/2008,0000,67.60000,68.10000,67.50000,68.00000,64600
02/19/2008,0000,68.00000,68.00000,67.70000,68.00000,50500
02/20/2008,0000,68.00000,68.30000,67.80000,67.90000,62600
02/21/2008,0000,68.00000,68.00000,67.70000,67.70000,128200
02/22/2008,0000,67.90000,68.00000,67.70000,67.90000,43400
02/25/2008,0000,68.00000,68.50000,68.00000,68.20000,163600
02/26/2008,0000,68.60000,69.80000,68.30000,68.70000,190800
02/27/2008,0000,69.00000,69.00000,68.40000,68.70000,159500
02/29/2008,0000,68.70000,69.10000,68.50000,68.80000,165600
03/03/2008,0000,68.80000,68.80000,68.50000,68.70000,77700
03/04/2008,0000,68.50000,68.70000,68.40000,68.70000,127200
03/05/2008,0000,68.90000,69.00000,68.40000,68.90000,71700
03/06/2008,0000,69.00000,69.20000,68.50000,68.70000,157500
03/07/2008,0000,68.60000,69.60000,68.60000,69.00000,234300
03/10/2008,0000,68.60000,68.70000,67.80000,68.50000,340300
03/11/2008,0000,68.00000,68.40000,68.00000,68.40000,92900
03/12/2008,0000,68.50000,69.00000,68.50000,68.60000,132300
03/13/2008,0000,68.60000,68.60000,68.00000,68.00000,64600
03/14/2008,0000,68.00000,68.30000,68.00000,68.10000,47400
03/17/2008,0000,68.10000,68.10000,67.40000,67.60000,75700
03/18/2008,0000,67.70000,68.00000,67.60000,68.00000,82800
03/19/2008,0000,68.80000,68.80000,68.00000,68.00000,41400
03/20/2008,0000,68.00000,68.20000,68.00000,68.10000,96900
03/21/2008,0000,68.30000,68.50000,68.20000,68.40000,73700
03/24/2008,0000,69.90000,69.90000,68.50000,69.20000,298900
03/25/2008,0000,69.30000,69.60000,69.00000,69.00000,218100
03/26/2008,0000,69.00000,69.60000,69.00000,69.30000,137300
03/27/2008,0000,69.30000,69.30000,68.50000,69.00000,165600
03/28/2008,0000,69.60000,70.30000,69.60000,70.00000,219100
03/31/2008,0000,70.20000,71.90000,70.00000,70.00000,429200
04/01/2008,0000,70.20000,70.70000,70.00000,70.20000,246400
04/02/2008,0000,71.00000,71.00000,70.00000,70.40000,134300
04/03/2008,0000,70.40000,70.50000,70.00000,70.40000,149400
04/07/2008,0000,70.40000,71.40000,70.20000,71.30000,404000
04/08/2008,0000,71.40000,71.40000,71.00000,71.00000,118100
04/09/2008,0000,71.10000,71.70000,71.00000,71.00000,181800
04/10/2008,0000,71.00000,71.40000,71.00000,71.10000,112100
04/11/2008,0000,71.10000,71.10000,70.40000,70.60000,263600
04/14/2008,0000,70.60000,70.90000,70.60000,70.60000,97900
04/15/2008,0000,70.60000,70.80000,70.60000,70.60000,284800
04/16/2008,0000,70.60000,71.40000,70.60000,71.00000,239300
04/17/2008,0000,71.00000,71.20000,70.70000,70.80000,291800
04/18/2008,0000,70.80000,71.00000,70.70000,71.00000,128200
04/21/2008,0000,71.00000,71.90000,71.00000,71.50000,294900
04/22/2008,0000,71.50000,71.50000,71.10000,71.10000,102000
04/23/2008,0000,71.00000,71.20000,71.00000,71.00000,139300
04/24/2008,0000,71.00000,71.20000,70.80000,71.20000,171700
04/25/2008,0000,71.20000,71.30000,71.00000,71.20000,131300
04/28/2008,0000,71.20000,71.20000,70.70000,71.00000,149400
04/29/2008,0000,70.30000,70.80000,70.20000,70.30000,209000
04/30/2008,0000,70.20000,70.70000,70.00000,70.30000,196900
05/02/2008,0000,70.00000,70.20000,69.50000,69.70000,265600
05/05/2008,0000,69.70000,70.40000,69.70000,70.40000,192900
05/06/2008,0000,70.40000,70.40000,69.60000,69.80000,163600
05/07/2008,0000,69.60000,69.80000,69.30000,69.50000,189800
05/08/2008,0000,69.30000,69.50000,68.50000,69.20000,169600
05/09/2008,0000,69.20000,69.30000,68.50000,69.30000,197900
05/12/2008,0000,69.30000,69.30000,68.70000,68.80000,123200
05/13/2008,0000,68.80000,70.00000,68.80000,69.60000,81800
05/14/2008,0000,70.00000,70.50000,69.00000,69.20000,215100
05/15/2008,0000,69.20000,69.90000,69.20000,69.30000,89800
05/16/2008,0000,69.30000,70.40000,69.30000,70.00000,265600
05/19/2008,0000,70.00000,70.90000,70.00000,70.50000,293900
05/20/2008,0000,70.50000,70.90000,70.00000,70.00000,188800
05/21/2008,0000,70.10000,70.10000,69.40000,69.40000,282800
05/22/2008,0000,69.40000,69.90000,69.10000,69.40000,171700
05/23/2008,0000,69.40000,69.90000,69.40000,69.40000,117100
05/26/2008,0000,69.50000,69.50000,69.00000,69.00000,101000
05/27/2008,0000,69.10000,69.30000,69.00000,69.00000,123200
05/28/2008,0000,69.20000,69.30000,68.90000,68.90000,167600
05/29/2008,0000,68.90000,69.70000,68.90000,69.20000,144400
05/30/2008,0000,69.50000,69.50000,68.90000,68.90000,166600
06/02/2008,0000,69.60000,69.60000,68.60000,68.60000,136300
06/03/2008,0000,69.00000,70.20000,69.00000,69.40000,580700
06/04/2008,0000,69.60000,70.20000,69.40000,69.80000,455500
06/05/2008,0000,70.50000,70.50000,70.00000,70.40000,395900
06/06/2008,0000,70.80000,71.10000,70.50000,71.00000,378700
06/09/2008,0000,70.60000,71.50000,70.50000,71.30000,359500
06/10/2008,0000,71.30000,71.40000,70.00000,70.10000,651400
06/11/2008,0000,70.00000,70.10000,69.00000,69.40000,481700
06/12/2008,0000,69.20000,69.20000,68.00000,68.00000,742300
06/13/2008,0000,68.80000,69.30000,68.10000,69.30000,495900
06/16/2008,0000,70.00000,70.40000,69.50000,70.00000,774600
06/17/2008,0000,70.20000,70.50000,69.70000,70.40000,1981600
06/18/2008,0000,62.60000,62.70000,61.50000,61.70000,702000
06/19/2008,0000,61.50000,61.50000,60.10000,60.50000,304000
06/20/2008,0000,60.50000,60.50000,60.00000,60.00000,243000
06/23/2008,0000,59.50000,59.50000,58.20000,58.20000,303000
06/24/2008,0000,58.20000,59.50000,58.20000,58.60000,111000
06/25/2008,0000,58.90000,58.90000,58.20000,58.70000,111000
06/26/2008,0000,59.00000,59.50000,58.00000,58.20000,138000
06/27/2008,0000,57.70000,57.70000,56.50000,56.50000,222000
06/30/2008,0000,56.70000,57.00000,56.50000,56.70000,161000
07/01/2008,0000,56.70000,57.00000,52.80000,54.50000,311000
07/02/2008,0000,54.10000,55.00000,54.10000,54.80000,172000
07/03/2008,0000,54.50000,54.50000,52.50000,53.40000,217000
07/04/2008,0000,53.40000,53.40000,52.00000,52.00000,120000
07/07/2008,0000,51.60000,52.80000,51.30000,52.50000,211000
07/08/2008,0000,52.00000,52.40000,51.00000,52.30000,156000
07/09/2008,0000,52.00000,52.30000,51.00000,51.90000,234000
07/10/2008,0000,51.70000,51.70000,51.00000,51.00000,118000
07/11/2008,0000,50.50000,50.50000,49.00000,49.70000,401000
07/14/2008,0000,48.00000,49.00000,47.00000,48.00000,493000
07/15/2008,0000,47.00000,48.00000,45.10000,45.50000,391000
07/16/2008,0000,45.00000,47.40000,45.00000,45.50000,331000
07/17/2008,0000,45.80000,47.00000,45.60000,47.00000,263000
07/18/2008,0000,47.00000,47.35000,45.50000,45.50000,504000
07/21/2008,0000,45.60000,47.00000,45.60000,47.00000,312000
07/22/2008,0000,47.80000,50.20000,47.80000,50.20000,338000
07/23/2008,0000,51.80000,53.70000,51.00000,53.70000,341000
07/24/2008,0000,55.00000,55.50000,54.00000,54.50000,315000
07/25/2008,0000,54.00000,54.50000,53.10000,54.50000,164000
07/29/2008,0000,53.90000,54.40000,53.00000,54.20000,138000
07/30/2008,0000,54.00000,55.00000,53.90000,54.20000,222000
07/31/2008,0000,54.00000,54.30000,53.10000,54.10000,176000
08/01/2008,0000,54.00000,54.00000,52.50000,53.50000,70000
08/04/2008,0000,52.70000,53.20000,52.30000,53.00000,57000
08/05/2008,0000,52.50000,53.00000,51.10000,52.40000,77000
08/06/2008,0000,53.40000,53.50000,51.50000,52.00000,102000
08/07/2008,0000,51.60000,52.90000,51.60000,52.50000,52000
08/08/2008,0000,52.10000,52.80000,51.50000,52.30000,55000
08/11/2008,0000,52.00000,52.30000,51.50000,52.30000,54000
08/12/2008,0000,52.30000,52.30000,51.00000,52.20000,153000
08/13/2008,0000,51.50000,52.20000,50.50000,52.00000,114000
08/14/2008,0000,51.80000,51.80000,51.00000,51.80000,81000
08/15/2008,0000,51.70000,51.90000,51.60000,51.90000,78000
08/18/2008,0000,51.80000,52.00000,51.10000,51.90000,106000
08/19/2008,0000,51.70000,51.90000,51.10000,51.90000,54000
08/20/2008,0000,51.70000,54.00000,51.70000,54.00000,108000
08/21/2008,0000,53.70000,53.70000,51.70000,52.90000,139000
08/22/2008,0000,52.70000,52.70000,51.80000,52.60000,87000
08/25/2008,0000,52.60000,53.50000,52.30000,52.30000,66000
08/26/2008,0000,53.30000,53.30000,51.30000,52.20000,81000
08/27/2008,0000,52.00000,52.90000,51.50000,52.20000,119000
08/28/2008,0000,52.20000,52.50000,51.70000,52.50000,72000
08/29/2008,0000,52.00000,52.10000,51.70000,52.10000,55000
09/01/2008,0000,51.60000,52.00000,50.10000,51.90000,119000
09/02/2008,0000,51.10000,52.00000,51.00000,51.90000,85000
09/03/2008,0000,51.10000,52.00000,50.60000,51.50000,136000
09/04/2008,0000,51.00000,51.50000,49.60000,50.50000,134000
09/05/2008,0000,49.90000,50.00000,48.00000,49.50000,120000
09/08/2008,0000,49.90000,51.00000,49.50000,50.10000,288000
09/09/2008,0000,50.00000,50.00000,48.00000,48.80000,138000
09/10/2008,0000,48.05000,48.80000,47.10000,48.80000,85000
09/11/2008,0000,48.75000,48.80000,46.55000,48.00000,95000
09/12/2008,0000,47.50000,48.00000,47.00000,47.80000,75000
09/15/2008,0000,47.50000,47.60000,44.70000,46.50000,152000
09/16/2008,0000,43.25000,46.00000,43.25000,44.95000,257000
09/17/2008,0000,44.10000,47.90000,44.10000,44.95000,162000
09/18/2008,0000,44.00000,44.00000,42.00000,43.70000,176000
09/19/2008,0000,44.00000,46.75000,44.00000,46.75000,274000
09/22/2008,0000,47.50000,47.50000,46.75000,46.80000,75000
09/23/2008,0000,46.80000,46.80000,45.00000,45.80000,90000
09/24/2008,0000,46.00000,46.30000,45.30000,45.50000,166000
09/25/2008,0000,45.50000,46.70000,45.00000,46.00000,191000
09/26/2008,0000,45.80000,46.00000,45.00000,45.00000,136000
09/30/2008,0000,41.85000,43.00000,41.85000,41.85000,415000
10/01/2008,0000,42.00000,42.10000,41.60000,41.65000,405000
10/02/2008,0000,41.65000,41.85000,39.70000,40.00000,294000
10/03/2008,0000,40.00000,40.00000,38.00000,38.25000,505000
10/06/2008,0000,38.25000,38.25000,36.00000,36.50000,499000
10/07/2008,0000,34.00000,35.45000,34.00000,35.00000,531000
10/08/2008,0000,34.00000,35.00000,33.60000,35.00000,553000
10/09/2008,0000,34.85000,34.85000,33.70000,34.00000,434000
10/13/2008,0000,32.85000,33.00000,32.85000,32.85000,48000
10/14/2008,0000,34.50000,34.50000,33.85000,34.00000,768000
10/15/2008,0000,33.90000,34.10000,32.85000,33.25000,490000
10/16/2008,0000,32.10000,32.50000,32.10000,32.10000,369000
10/17/2008,0000,32.00000,32.00000,31.00000,31.00000,375000
10/20/2008,0000,29.95000,31.20000,29.95000,31.20000,220000
10/21/2008,0000,31.20000,31.80000,31.10000,31.25000,547000
10/22/2008,0000,31.00000,31.00000,30.30000,30.50000,245000
10/23/2008,0000,30.00000,30.00000,29.45000,30.00000,293000
10/24/2008,0000,29.60000,30.00000,28.95000,29.00000,316000
10/27/2008,0000,27.10000,28.70000,27.00000,27.30000,426000
10/28/2008,0000,26.40000,26.40000,25.40000,26.10000,630000
10/29/2008,0000,27.20000,27.30000,26.00000,26.40000,375000
10/30/2008,0000,26.60000,27.90000,26.30000,27.70000,618000
10/31/2008,0000,28.00000,28.90000,27.70000,28.80000,470000
11/03/2008,0000,29.00000,30.00000,29.00000,29.75000,451000
11/04/2008,0000,29.75000,30.00000,28.00000,28.90000,334000
11/05/2008,0000,28.95000,29.00000,28.10000,28.90000,322000
11/06/2008,0000,27.70000,27.80000,26.90000,27.80000,384000
11/07/2008,0000,26.00000,28.10000,26.00000,27.90000,332000
11/10/2008,0000,28.70000,29.30000,28.70000,29.10000,344000
11/11/2008,0000,30.40000,30.40000,28.70000,29.10000,324000
11/12/2008,0000,28.00000,29.70000,28.00000,29.00000,205000
11/13/2008,0000,27.60000,28.90000,27.50000,28.05000,271000
11/14/2008,0000,28.50000,29.00000,26.50000,26.50000,394000
11/17/2008,0000,26.50000,27.00000,26.30000,26.30000,153000
11/18/2008,0000,26.30000,26.90000,25.60000,26.20000,200000
11/19/2008,0000,26.20000,26.30000,25.60000,25.90000,154000
11/20/2008,0000,26.00000,26.20000,25.50000,25.90000,424000
11/21/2008,0000,25.50000,26.50000,25.30000,26.50000,262000
11/24/2008,0000,26.60000,26.90000,26.10000,26.40000,242000
11/25/2008,0000,26.70000,27.10000,26.50000,26.60000,154000
11/26/2008,0000,26.60000,26.70000,26.30000,26.30000,319000
11/27/2008,0000,26.30000,27.15000,26.30000,26.95000,345000
11/28/2008,0000,27.00000,27.70000,27.00000,27.60000,294000
12/01/2008,0000,27.90000,27.95000,27.50000,27.75000,345000
12/02/2008,0000,26.60000,27.50000,26.60000,27.20000,190000
12/03/2008,0000,28.00000,28.00000,26.80000,27.50000,199000
12/04/2008,0000,27.80000,27.80000,27.30000,27.40000,77000
12/05/2008,0000,27.10000,27.50000,27.10000,27.20000,78000
12/08/2008,0000,27.20000,27.70000,27.20000,27.50000,84000
12/09/2008,0000,27.95000,28.00000,27.70000,27.90000,133000
12/10/2008,0000,27.60000,28.10000,27.60000,28.00000,177000
12/11/2008,0000,28.00000,28.20000,27.60000,27.80000,226000
12/12/2008,0000,27.95000,28.15000,27.50000,27.55000,160000
12/15/2008,0000,28.80000,28.80000,28.20000,28.35000,168000
12/16/2008,0000,28.35000,28.35000,27.95000,28.00000,53000
12/17/2008,0000,28.40000,28.40000,28.00000,28.10000,122000
12/18/2008,0000,28.00000,28.45000,27.80000,28.45000,109000
12/19/2008,0000,29.85000,30.40000,29.10000,30.40000,931000
12/22/2008,0000,31.20000,32.50000,31.10000,31.55000,1105000
12/23/2008,0000,31.35000,31.35000,30.00000,30.35000,430000
12/24/2008,0000,29.10000,30.15000,28.50000,29.50000,242000
12/25/2008,0000,29.00000,29.70000,29.00000,29.30000,138000
12/26/2008,0000,29.00000,29.60000,28.60000,29.35000,169000
12/29/2008,0000,29.35000,29.80000,29.00000,29.40000,128000
12/30/2008,0000,29.40000,30.80000,29.40000,30.50000,366000
12/31/2008,0000,30.55000,31.20000,30.10000,31.20000,297000
01/05/2009,0000,31.50000,32.00000,31.00000,31.00000,434000
01/06/2009,0000,31.00000,31.20000,30.30000,30.50000,296000
01/07/2009,0000,30.50000,31.20000,30.35000,30.95000,362000
01/08/2009,0000,30.50000,30.75000,29.50000,29.50000,308000
01/09/2009,0000,30.50000,30.50000,29.70000,29.80000,139000
01/12/2009,0000,30.60000,30.60000,29.90000,29.90000,75000
01/13/2009,0000,29.90000,30.00000,29.55000,29.75000,127000
01/14/2009,0000,29.60000,30.00000,29.50000,29.55000,210000
01/15/2009,0000,29.20000,29.70000,29.00000,29.10000,92000
01/16/2009,0000,29.10000,29.40000,28.60000,28.80000,154000
01/19/2009,0000,29.00000,29.00000,28.60000,28.85000,53000
01/20/2009,0000,28.85000,28.95000,28.60000,28.90000,62000
01/21/2009,0000,29.30000,29.70000,28.90000,29.70000,163000
02/02/2009,0000,29.90000,29.90000,29.30000,29.90000,105000
02/03/2009,0000,29.90000,30.90000,29.85000,30.80000,179000
02/04/2009,0000,31.00000,31.50000,31.00000,31.10000,350000
02/05/2009,0000,30.80000,31.40000,30.45000,30.85000,231000
02/06/2009,0000,30.85000,31.20000,30.50000,30.50000,171000
02/09/2009,0000,30.80000,30.80000,30.20000,30.20000,180000
02/10/2009,0000,30.20000,30.35000,30.10000,30.20000,54000
02/11/2009,0000,29.90000,31.00000,29.90000,30.60000,309000
02/12/2009,0000,30.85000,31.30000,30.55000,30.55000,191000
02/13/2009,0000,30.50000,31.00000,30.45000,30.90000,175000
02/16/2009,0000,31.20000,31.20000,30.55000,30.80000,103000
02/17/2009,0000,30.60000,31.15000,30.60000,30.60000,84000
02/18/2009,0000,30.50000,30.60000,30.15000,30.30000,111000
02/19/2009,0000,30.30000,30.50000,30.30000,30.40000,74000
02/20/2009,0000,30.40000,30.50000,30.20000,30.35000,79000
02/23/2009,0000,30.35000,30.65000,30.20000,30.65000,101000
02/24/2009,0000,30.65000,30.65000,30.40000,30.50000,86000
02/25/2009,0000,30.55000,31.10000,30.55000,31.00000,139000
02/26/2009,0000,31.00000,31.20000,30.75000,30.90000,95000
02/27/2009,0000,31.00000,31.30000,30.70000,31.00000,107000
03/02/2009,0000,30.90000,31.00000,30.80000,30.80000,77000
03/03/2009,0000,30.60000,31.20000,30.60000,30.95000,191000
03/04/2009,0000,30.95000,31.30000,30.95000,31.30000,142000
03/05/2009,0000,31.50000,32.60000,31.45000,32.60000,736000
03/06/2009,0000,32.10000,32.55000,31.90000,32.15000,262000
03/09/2009,0000,32.15000,32.15000,31.25000,31.25000,248000
03/10/2009,0000,31.25000,32.00000,31.25000,31.80000,98000
03/11/2009,0000,32.10000,32.40000,32.00000,32.15000,222000
03/12/2009,0000,32.15000,32.20000,31.80000,32.20000,102000
03/13/2009,0000,34.45000,34.45000,34.45000,34.45000,221000
03/16/2009,0000,35.55000,36.00000,35.40000,35.85000,588000
03/17/2009,0000,35.85000,36.10000,35.00000,35.40000,329000
03/18/2009,0000,35.55000,36.00000,35.55000,35.70000,305000
03/19/2009,0000,35.80000,35.90000,35.50000,35.50000,214000
03/20/2009,0000,35.60000,35.80000,34.55000,34.55000,245000
03/23/2009,0000,34.65000,35.10000,34.65000,35.00000,164000
03/24/2009,0000,35.50000,35.80000,35.40000,35.55000,297000
03/25/2009,0000,35.55000,37.40000,35.30000,36.90000,347000
03/26/2009,0000,37.20000,37.70000,36.50000,36.65000,308000
03/27/2009,0000,36.70000,37.60000,36.60000,37.00000,309000
03/30/2009,0000,37.00000,37.20000,36.50000,37.10000,250000
03/31/2009,0000,36.90000,37.30000,36.50000,37.10000,207000
04/01/2009,0000,38.50000,39.40000,38.50000,39.20000,758000
04/02/2009,0000,40.00000,40.50000,39.20000,39.90000,526000
04/03/2009,0000,40.00000,40.10000,39.50000,39.80000,327000
04/06/2009,0000,40.10000,40.80000,40.00000,40.45000,608000
04/07/2009,0000,40.45000,40.70000,40.20000,40.55000,247000
04/08/2009,0000,40.50000,40.55000,40.00000,40.25000,328000
04/09/2009,0000,40.30000,40.50000,40.10000,40.50000,343000
04/10/2009,0000,41.00000,41.00000,40.50000,40.70000,470000
04/13/2009,0000,40.50000,40.60000,40.00000,40.55000,582000
04/14/2009,0000,40.50000,40.55000,40.20000,40.30000,292000
04/15/2009,0000,40.10000,40.80000,40.00000,40.80000,430000
04/16/2009,0000,40.90000,41.30000,40.80000,40.85000,405000
04/17/2009,0000,40.85000,41.00000,38.50000,38.90000,516000
04/20/2009,0000,38.50000,39.45000,38.25000,39.45000,252000
04/21/2009,0000,38.70000,39.80000,38.70000,39.50000,175000
04/22/2009,0000,39.65000,40.10000,39.60000,39.90000,286000
04/23/2009,0000,39.90000,40.10000,39.70000,39.90000,211000
04/24/2009,0000,40.00000,40.20000,39.80000,40.10000,189000
04/27/2009,0000,40.00000,40.10000,39.00000,39.05000,285000
04/28/2009,0000,39.05000,39.30000,38.00000,38.50000,267000
04/29/2009,0000,39.00000,41.15000,39.00000,40.00000,1114000
04/30/2009,0000,37.20000,40.80000,37.20000,39.30000,2209000
05/04/2009,0000,39.00000,40.15000,39.00000,39.60000,825000
05/05/2009,0000,40.00000,40.00000,38.00000,38.90000,567000
05/06/2009,0000,38.90000,39.55000,38.90000,39.50000,784000
05/07/2009,0000,39.55000,39.70000,39.00000,39.50000,503000
05/08/2009,0000,39.50000,40.00000,39.30000,40.00000,457000
05/11/2009,0000,39.50000,40.00000,39.35000,39.70000,686000
05/12/2009,0000,39.50000,39.50000,38.80000,39.20000,236000
05/13/2009,0000,39.00000,39.40000,39.00000,39.20000,198000
05/14/2009,0000,39.00000,39.60000,39.00000,39.40000,179000
05/15/2009,0000,39.20000,39.50000,39.00000,39.20000,337000
05/18/2009,0000,39.20000,39.60000,39.05000,39.50000,246000
05/19/2009,0000,39.60000,39.80000,39.15000,39.45000,277000
05/20/2009,0000,39.70000,40.00000,39.25000,39.95000,795000
05/21/2009,0000,40.50000,42.70000,40.50000,42.70000,1587000
05/22/2009,0000,43.75000,44.30000,43.30000,43.80000,1148000
05/25/2009,0000,44.10000,44.50000,42.90000,43.00000,601000
05/26/2009,0000,42.80000,42.80000,41.70000,41.90000,552000
05/27/2009,0000,42.30000,42.40000,41.50000,42.10000,530000
06/01/2009,0000,42.20000,44.30000,42.00000,43.50000,625000
06/02/2009,0000,46.00000,46.10000,45.10000,46.00000,1332000
06/03/2009,0000,46.90000,46.90000,45.30000,46.50000,985000
06/04/2009,0000,46.00000,46.90000,45.15000,45.50000,743000
06/05/2009,0000,46.00000,46.10000,45.40000,45.50000,408000
06/08/2009,0000,48.00000,48.00000,46.60000,46.60000,1018000
06/09/2009,0000,46.60000,46.60000,45.00000,45.10000,779000
06/10/2009,0000,45.10000,45.80000,44.00000,44.50000,469000
06/11/2009,0000,44.50000,45.00000,44.20000,44.95000,738000
06/12/2009,0000,44.80000,45.00000,43.95000,43.95000,1665000
06/15/2009,0000,38.60000,38.60000,37.70000,37.70000,808000
06/16/2009,0000,37.10000,37.10000,36.05000,36.75000,260000
06/17/2009,0000,36.75000,37.40000,36.40000,37.05000,186000
06/18/2009,0000,37.20000,38.15000,37.00000,37.20000,149000
06/19/2009,0000,37.20000,37.95000,37.00000,37.95000,97000
06/22/2009,0000,38.50000,38.50000,37.30000,37.70000,109000
06/23/2009,0000,37.70000,37.70000,37.00000,37.20000,151000
06/24/2009,0000,37.25000,37.65000,37.00000,37.05000,310000
06/25/2009,0000,37.10000,37.30000,36.80000,37.00000,147000
06/26/2009,0000,37.20000,37.60000,37.00000,37.10000,149000
06/29/2009,0000,37.00000,37.10000,36.50000,36.50000,203000
06/30/2009,0000,36.80000,36.80000,36.05000,36.05000,188000
07/01/2009,0000,36.05000,36.90000,36.00000,36.15000,302000
07/02/2009,0000,36.50000,36.80000,36.30000,36.50000,435000
07/03/2009,0000,36.50000,36.55000,36.30000,36.50000,295000
07/06/2009,0000,36.50000,36.95000,36.40000,36.90000,263000
07/07/2009,0000,37.00000,37.00000,36.40000,36.70000,301000
07/08/2009,0000,36.70000,36.90000,36.25000,36.35000,229000
07/09/2009,0000,36.50000,36.60000,36.25000,36.40000,349000
07/10/2009,0000,36.35000,36.55000,36.30000,36.50000,307000
07/13/2009,0000,36.50000,36.60000,36.20000,36.25000,224000
07/14/2009,0000,36.30000,36.70000,36.00000,36.40000,220000
07/15/2009,0000,36.40000,36.40000,36.10000,36.30000,259000
07/16/2009,0000,36.30000,36.50000,36.30000,36.40000,241000
07/17/2009,0000,36.40000,36.50000,36.15000,36.50000,224000
07/20/2009,0000,36.60000,36.60000,36.40000,36.40000,357000
07/21/2009,0000,36.50000,36.70000,36.35000,36.50000,302000
07/22/2009,0000,36.50000,36.80000,36.40000,36.40000,334000
07/23/2009,0000,36.40000,36.60000,36.30000,36.50000,324000
07/24/2009,0000,36.55000,36.60000,36.10000,36.10000,453000
07/27/2009,0000,36.10000,36.10000,35.75000,36.00000,431000
07/28/2009,0000,36.00000,36.40000,35.90000,36.10000,304000
07/29/2009,0000,36.10000,36.40000,36.10000,36.15000,177000
07/30/2009,0000,36.15000,36.60000,36.15000,36.60000,434000
07/31/2009,0000,36.70000,39.00000,36.60000,38.85000,1362000
08/03/2009,0000,39.20000,39.20000,38.05000,38.40000,615000
08/04/2009,0000,39.00000,39.00000,37.25000,37.30000,345000
08/05/2009,0000,37.30000,37.40000,36.00000,36.25000,437000
08/06/2009,0000,36.25000,36.60000,36.00000,36.20000,261000
08/10/2009,0000,33.70000,35.80000,33.70000,35.55000,304000
08/11/2009,0000,35.50000,35.50000,35.00000,35.10000,196000
08/12/2009,0000,35.15000,35.65000,35.15000,35.65000,92000
08/13/2009,0000,36.00000,37.20000,35.70000,36.85000,178000
08/14/2009,0000,37.20000,37.95000,36.90000,37.70000,757000
08/17/2009,0000,37.80000,37.90000,36.50000,36.70000,300000
08/18/2009,0000,36.30000,36.30000,35.50000,35.70000,248000
08/19/2009,0000,35.70000,36.20000,35.70000,36.10000,132000
08/20/2009,0000,36.50000,36.50000,35.05000,35.35000,202000
08/21/2009,0000,35.70000,36.05000,35.00000,35.20000,181000
08/24/2009,0000,35.50000,35.80000,35.30000,35.40000,72000
08/25/2009,0000,35.40000,35.80000,35.40000,35.40000,70000
08/26/2009,0000,35.50000,35.50000,34.80000,35.00000,90000
08/27/2009,0000,35.00000,35.20000,34.50000,34.90000,188000
08/28/2009,0000,34.90000,35.70000,34.80000,35.10000,125000
08/31/2009,0000,35.60000,35.60000,35.10000,35.20000,64000
09/01/2009,0000,35.20000,35.80000,35.00000,35.60000,182000
09/02/2009,0000,35.30000,35.90000,35.10000,35.80000,98000
09/03/2009,0000,35.90000,37.20000,35.80000,37.00000,526000
09/04/2009,0000,37.05000,37.45000,36.20000,36.60000,232000
09/07/2009,0000,37.00000,37.20000,36.70000,37.10000,381000
09/08/2009,0000,37.10000,37.60000,36.90000,37.10000,399000
09/09/2009,0000,37.10000,37.50000,36.80000,37.00000,141000
09/10/2009,0000,36.80000,37.00000,36.10000,36.30000,265000
09/11/2009,0000,36.30000,37.00000,36.30000,36.95000,177000
09/14/2009,0000,37.20000,37.70000,37.20000,37.60000,498000
09/15/2009,0000,37.70000,38.90000,37.70000,38.90000,805000
09/16/2009,0000,39.50000,39.60000,38.60000,39.20000,675000
09/17/2009,0000,39.50000,39.70000,38.70000,39.10000,591000
09/18/2009,0000,39.10000,39.30000,39.00000,39.20000,323000
09/21/2009,0000,39.20000,40.00000,39.20000,39.90000,447000
09/22/2009,0000,40.00000,40.60000,40.00000,40.35000,363000
09/23/2009,0000,40.35000,40.55000,39.25000,39.55000,470000
09/24/2009,0000,39.50000,39.60000,38.80000,39.00000,232000
09/25/2009,0000,38.90000,39.20000,38.65000,39.10000,205000
09/28/2009,0000,39.10000,39.40000,38.80000,39.20000,144000
09/29/2009,0000,39.30000,39.90000,39.30000,39.45000,85000
09/30/2009,0000,39.40000,39.60000,39.40000,39.40000,152000
10/01/2009,0000,39.70000,39.70000,39.40000,39.60000,171000
10/02/2009,0000,39.60000,41.30000,39.40000,40.85000,584000
10/05/2009,0000,41.50000,41.65000,40.65000,41.55000,496000
10/06/2009,0000,41.90000,41.90000,41.50000,41.80000,356000
10/07/2009,0000,42.00000,42.40000,41.65000,42.40000,421000
10/08/2009,0000,42.80000,44.20000,42.60000,43.30000,805000
10/09/2009,0000,43.90000,44.10000,43.00000,43.50000,697000
10/12/2009,0000,44.50000,44.60000,43.80000,43.85000,479000
10/13/2009,0000,43.50000,43.70000,42.60000,43.50000,348000
10/14/2009,0000,43.70000,44.20000,43.70000,43.80000,328000
10/15/2009,0000,43.80000,44.00000,43.20000,43.40000,356000
10/16/2009,0000,43.40000,43.45000,43.20000,43.20000,129000
10/19/2009,0000,43.40000,43.50000,43.00000,43.00000,132000
10/20/2009,0000,43.00000,43.45000,42.50000,42.60000,216000
10/21/2009,0000,42.50000,42.50000,41.60000,41.85000,357000
10/22/2009,0000,41.85000,42.30000,41.65000,41.80000,79000
10/23/2009,0000,41.90000,42.40000,41.90000,42.40000,146000
10/26/2009,0000,42.40000,43.30000,42.40000,42.70000,170000
10/27/2009,0000,42.50000,42.70000,42.20000,42.50000,157000
10/28/2009,0000,42.50000,42.70000,42.00000,42.00000,126000
10/29/2009,0000,42.00000,43.85000,41.60000,43.75000,837000
10/30/2009,0000,44.00000,44.50000,43.00000,43.80000,631000
11/02/2009,0000,43.00000,44.00000,42.00000,42.90000,227000
11/03/2009,0000,42.90000,43.20000,42.75000,42.80000,97000
11/04/2009,0000,43.00000,43.90000,43.00000,43.00000,280000
11/05/2009,0000,43.00000,43.15000,42.30000,42.35000,213000
11/06/2009,0000,42.90000,43.10000,42.55000,42.70000,140000
11/09/2009,0000,43.00000,43.80000,42.70000,42.70000,85000
11/10/2009,0000,43.30000,43.30000,42.55000,42.55000,109000
11/11/2009,0000,43.00000,43.55000,42.70000,42.90000,223000
11/12/2009,0000,43.00000,43.50000,42.90000,43.00000,222000
11/13/2009,0000,43.00000,43.40000,42.85000,42.90000,125000
11/16/2009,0000,43.00000,43.40000,42.70000,42.80000,177000
11/17/2009,0000,42.80000,43.00000,42.65000,42.65000,121000
11/18/2009,0000,43.00000,43.20000,42.65000,42.75000,108000
11/19/2009,0000,43.20000,43.20000,42.70000,42.70000,154000
11/20/2009,0000,42.50000,42.70000,42.20000,42.65000,112000
11/23/2009,0000,42.60000,42.95000,42.20000,42.90000,120000
11/24/2009,0000,43.00000,43.05000,42.40000,42.50000,162000
11/25/2009,0000,42.50000,42.50000,42.00000,42.40000,206000
11/26/2009,0000,42.40000,42.45000,42.05000,42.30000,122000
11/27/2009,0000,42.00000,42.00000,41.30000,41.30000,340000
11/30/2009,0000,41.30000,41.80000,41.30000,41.60000,192000
12/01/2009,0000,41.60000,42.20000,41.60000,41.65000,186000
12/02/2009,0000,42.00000,42.50000,41.50000,42.30000,303000
12/03/2009,0000,42.30000,42.80000,41.80000,42.65000,259000
12/04/2009,0000,42.65000,42.95000,42.10000,42.25000,215000
12/07/2009,0000,42.40000,42.90000,42.30000,42.70000,161000
12/08/2009,0000,43.00000,43.00000,42.10000,42.20000,133000
12/09/2009,0000,43.00000,44.00000,42.90000,43.10000,572000
12/11/2009,0000,42.90000,43.00000,42.60000,42.70000,125000
12/14/2009,0000,43.00000,43.00000,42.25000,42.50000,212000
12/15/2009,0000,42.50000,43.00000,42.50000,42.80000,303000
12/16/2009,0000,42.95000,43.00000,42.70000,42.75000,107000
12/17/2009,0000,42.80000,42.95000,42.30000,42.30000,154000
12/18/2009,0000,42.30000,42.50000,42.30000,42.40000,77000
12/21/2009,0000,42.80000,42.80000,42.45000,42.55000,58000
12/22/2009,0000,42.70000,42.95000,42.60000,42.85000,94000
12/23/2009,0000,42.85000,43.10000,42.85000,42.90000,222000
12/25/2009,0000,42.80000,43.30000,42.80000,43.00000,129000
12/25/2009,0000,42.80000,43.30000,42.80000,43.00000,129000
12/28/2009,0000,43.00000,43.15000,43.00000,43.10000,231000
12/29/2009,1230,43.30000,43.70000,42.90000,43.10000,594854
