DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,15.10000,15.20000,15.05000,15.10000,512500
04/03/2007,0000,15.20000,15.70000,15.10000,15.70000,1496400
04/04/2007,0000,15.70000,15.90000,15.60000,15.70000,652200
04/09/2007,0000,15.70000,15.95000,15.70000,15.85000,672300
04/10/2007,0000,15.90000,15.95000,15.75000,15.90000,633100
04/11/2007,0000,15.90000,16.30000,15.90000,16.05000,885400
04/12/2007,0000,16.15000,16.35000,16.10000,16.35000,1047200
04/13/2007,0000,16.50000,17.45000,16.50000,17.45000,2243100
04/16/2007,0000,17.85000,18.15000,17.50000,17.60000,2022000
04/17/2007,0000,17.20000,18.05000,17.10000,17.10000,1429100
04/18/2007,0000,17.00000,17.70000,16.70000,17.55000,1166800
04/19/2007,0000,17.55000,17.55000,16.90000,17.10000,697400
04/20/2007,0000,17.10000,17.10000,16.80000,16.95000,630100
04/23/2007,0000,17.00000,17.10000,16.80000,16.95000,595900
04/24/2007,0000,17.05000,17.05000,16.90000,16.90000,369800
04/25/2007,0000,16.90000,17.00000,16.70000,16.75000,483400
04/26/2007,0000,16.95000,17.90000,16.95000,17.90000,3083300
04/27/2007,0000,18.40000,18.40000,17.40000,17.40000,2999900
04/30/2007,0000,17.40000,17.50000,16.80000,17.10000,904500
05/02/2007,0000,17.20000,17.30000,16.80000,16.80000,428100
05/03/2007,0000,16.85000,17.00000,16.00000,16.45000,1092400
05/04/2007,0000,16.45000,16.85000,16.40000,16.75000,757700
05/07/2007,0000,16.80000,17.25000,16.80000,17.00000,747700
05/08/2007,0000,17.00000,17.20000,16.95000,17.05000,436100
05/09/2007,0000,17.00000,17.50000,16.80000,17.50000,5933500
05/10/2007,0000,17.60000,17.60000,17.20000,17.40000,526600
05/11/2007,0000,17.30000,17.35000,17.00000,17.10000,403000
05/14/2007,0000,17.10000,17.20000,16.90000,17.00000,687400
05/15/2007,0000,17.00000,17.40000,17.00000,17.10000,835100
05/16/2007,0000,17.05000,17.15000,16.95000,17.00000,614000
05/17/2007,0000,17.20000,17.20000,17.00000,17.00000,397900
05/18/2007,0000,17.05000,17.20000,16.95000,17.00000,448200
05/21/2007,0000,17.20000,17.60000,17.10000,17.50000,919500
05/22/2007,0000,17.50000,17.60000,17.30000,17.30000,373800
05/23/2007,0000,17.30000,17.40000,17.15000,17.35000,5738500
05/24/2007,0000,17.55000,17.90000,17.50000,17.60000,1219000
05/25/2007,0000,17.40000,17.50000,17.25000,17.35000,624100
05/28/2007,0000,17.50000,17.60000,17.35000,17.50000,276300
05/29/2007,0000,17.70000,17.90000,17.50000,17.50000,594900
05/30/2007,0000,17.50000,17.50000,17.30000,17.30000,265300
05/31/2007,0000,17.30000,17.60000,17.30000,17.35000,268300
06/01/2007,0000,17.50000,17.50000,17.15000,17.20000,412000
06/04/2007,0000,17.20000,17.40000,17.20000,17.20000,231100
06/05/2007,0000,17.20000,17.30000,17.15000,17.25000,179800
06/06/2007,0000,17.20000,17.45000,17.20000,17.30000,353700
06/07/2007,0000,17.35000,17.55000,17.35000,17.45000,298400
06/08/2007,0000,17.40000,17.50000,17.20000,17.25000,300400
06/11/2007,0000,17.40000,17.50000,17.25000,17.45000,313500
06/12/2007,0000,17.50000,17.75000,17.45000,17.60000,753700
06/13/2007,0000,17.60000,17.65000,17.45000,17.55000,381900
06/14/2007,0000,17.60000,17.70000,17.40000,17.40000,399900
06/15/2007,0000,17.50000,17.50000,17.30000,17.45000,485400
06/20/2007,0000,17.60000,17.75000,17.45000,17.75000,750700
06/21/2007,0000,17.90000,17.95000,17.55000,17.75000,563800
06/22/2007,0000,17.70000,18.05000,17.65000,17.85000,708500
06/25/2007,0000,18.10000,18.30000,18.10000,18.30000,817000
06/26/2007,0000,18.50000,18.50000,18.05000,18.15000,553700
06/27/2007,0000,18.30000,18.30000,18.05000,18.20000,438100
06/28/2007,0000,18.20000,19.00000,18.20000,18.80000,1301400
06/29/2007,0000,19.00000,20.10000,19.00000,20.10000,2917500
07/02/2007,0000,20.80000,21.00000,20.25000,20.45000,2936600
07/03/2007,0000,20.60000,20.60000,20.15000,20.30000,1298400
07/04/2007,0000,20.50000,21.70000,20.15000,21.15000,2710400
07/05/2007,0000,21.25000,21.40000,21.00000,21.10000,1074300
07/06/2007,0000,21.20000,21.60000,21.10000,21.40000,1456200
07/09/2007,0000,21.50000,21.70000,21.20000,21.60000,1323500
07/10/2007,0000,21.75000,21.75000,21.05000,21.35000,1094400
07/11/2007,0000,21.00000,21.00000,20.80000,20.80000,1005000
07/12/2007,0000,20.80000,21.20000,20.80000,21.00000,1036100
07/13/2007,0000,21.10000,21.35000,20.80000,21.10000,1180800
07/16/2007,0000,21.20000,22.55000,21.20000,22.45000,3357700
07/17/2007,0000,22.70000,22.80000,22.10000,22.80000,2277300
07/18/2007,0000,23.00000,23.90000,22.85000,23.85000,3724500
07/19/2007,0000,23.85000,23.85000,21.80000,21.80000,3938500
07/20/2007,0000,21.60000,22.50000,20.35000,22.50000,2266200
07/23/2007,0000,22.30000,22.30000,21.75000,21.75000,933600
07/24/2007,0000,21.80000,21.95000,21.20000,21.95000,2282300
07/25/2007,0000,21.50000,21.80000,21.25000,21.25000,1023000
07/26/2007,0000,21.30000,21.80000,20.20000,20.20000,1503400
07/27/2007,0000,20.05000,20.05000,19.55000,20.05000,1124500
07/30/2007,0000,19.85000,21.20000,19.70000,21.20000,1048200
07/31/2007,0000,21.00000,21.20000,20.60000,21.15000,1282300
08/01/2007,0000,21.00000,21.80000,20.35000,21.10000,1665200
08/02/2007,0000,21.05000,21.45000,20.30000,20.95000,1087400
08/03/2007,0000,20.95000,20.95000,20.70000,20.95000,889400
08/06/2007,0000,20.90000,20.90000,20.20000,20.85000,603000
08/07/2007,0000,20.80000,21.00000,20.35000,20.85000,759700
08/08/2007,0000,20.80000,20.80000,20.15000,20.70000,1519500
08/09/2007,0000,20.65000,20.75000,20.20000,20.70000,1189900
08/10/2007,0000,20.20000,20.55000,20.00000,20.55000,950700
08/13/2007,0000,20.55000,20.55000,20.00000,20.00000,691400
08/14/2007,0000,20.00000,20.00000,19.50000,19.55000,615000
08/15/2007,0000,19.50000,19.50000,18.30000,19.20000,859200
08/16/2007,0000,18.00000,18.55000,17.90000,17.90000,619000
08/17/2007,0000,17.85000,17.85000,16.65000,16.70000,966800
08/20/2007,0000,17.35000,17.70000,17.15000,17.60000,539600
08/21/2007,0000,17.60000,18.05000,17.60000,18.00000,1015000
08/22/2007,0000,18.15000,18.75000,18.10000,18.10000,356700
08/23/2007,0000,18.40000,18.70000,18.35000,18.65000,448200
08/24/2007,0000,18.65000,18.65000,17.80000,18.40000,344700
08/27/2007,0000,18.50000,18.60000,18.00000,18.40000,439100
08/28/2007,0000,18.45000,18.55000,17.80000,18.10000,619000
08/29/2007,0000,17.60000,18.05000,17.50000,18.05000,681300
08/30/2007,0000,18.05000,18.70000,18.05000,18.70000,1281300
08/31/2007,0000,18.70000,18.70000,18.05000,18.45000,857200
09/03/2007,0000,18.20000,18.30000,18.10000,18.10000,721500
09/04/2007,0000,18.00000,18.20000,17.80000,17.95000,545700
09/05/2007,0000,17.95000,18.05000,17.70000,17.70000,185900
09/06/2007,0000,17.70000,18.15000,17.50000,18.10000,2024000
09/07/2007,0000,18.20000,18.25000,18.00000,18.00000,248200
09/10/2007,0000,17.70000,18.30000,17.30000,18.30000,523600
09/11/2007,0000,18.50000,18.50000,18.05000,18.30000,386900
09/12/2007,0000,18.05000,18.30000,18.00000,18.20000,347700
09/13/2007,0000,18.20000,18.30000,17.80000,18.10000,670300
09/14/2007,0000,18.20000,18.20000,17.70000,18.00000,819000
09/17/2007,0000,18.00000,18.20000,17.85000,17.85000,388900
09/19/2007,0000,18.00000,18.10000,17.70000,17.95000,586900
09/20/2007,0000,18.00000,18.05000,17.65000,17.65000,318500
09/21/2007,0000,17.65000,17.95000,17.60000,17.95000,349700
09/26/2007,0000,18.15000,19.10000,18.15000,19.10000,2209900
09/27/2007,0000,19.40000,19.40000,18.60000,18.75000,850200
09/28/2007,0000,18.95000,19.10000,18.65000,18.70000,925600
10/01/2007,0000,19.30000,19.40000,19.05000,19.05000,834100
10/02/2007,0000,19.35000,19.35000,18.70000,18.80000,690400
10/03/2007,0000,18.80000,18.95000,18.60000,18.60000,691400
10/04/2007,0000,18.50000,18.60000,18.10000,18.15000,824100
10/05/2007,0000,18.15000,18.40000,18.05000,18.25000,484400
10/08/2007,0000,18.30000,18.35000,18.15000,18.15000,247200
10/09/2007,0000,18.15000,18.15000,17.80000,17.90000,416000
10/11/2007,0000,17.90000,17.95000,17.65000,17.70000,370800
10/12/2007,0000,17.70000,17.85000,17.50000,17.70000,507500
10/15/2007,0000,17.70000,18.00000,17.30000,17.90000,361800
10/16/2007,0000,17.90000,17.95000,17.70000,17.70000,135600
10/17/2007,0000,17.50000,17.85000,17.30000,17.85000,519500
10/18/2007,0000,17.70000,18.00000,17.50000,18.00000,560700
10/19/2007,0000,18.00000,18.00000,17.70000,17.95000,263300
10/22/2007,0000,17.55000,17.75000,17.35000,17.45000,225100
10/23/2007,0000,17.45000,17.90000,17.45000,17.90000,282400
10/24/2007,0000,17.90000,18.10000,17.45000,17.85000,605000
10/25/2007,0000,17.55000,17.80000,17.55000,17.80000,136600
10/26/2007,0000,17.50000,17.75000,17.50000,17.70000,210000
10/29/2007,0000,17.55000,17.85000,17.55000,17.75000,155700
10/30/2007,0000,17.80000,17.85000,17.65000,17.75000,181900
10/31/2007,0000,17.75000,17.80000,17.55000,17.75000,246200
11/01/2007,0000,17.75000,17.75000,17.40000,17.70000,495400
11/02/2007,0000,17.30000,17.50000,17.25000,17.35000,232100
11/05/2007,0000,17.25000,17.35000,16.75000,17.30000,471300
11/06/2007,0000,17.25000,17.30000,16.95000,17.20000,831100
11/07/2007,0000,17.00000,17.20000,17.00000,17.10000,546700
11/08/2007,0000,17.00000,17.00000,16.25000,16.55000,517500
11/09/2007,0000,16.25000,16.70000,16.25000,16.45000,366800
11/12/2007,0000,16.25000,16.40000,15.75000,16.00000,774800
11/13/2007,0000,16.00000,16.05000,15.70000,15.95000,367800
11/14/2007,0000,16.00000,16.25000,16.00000,16.05000,370800
11/15/2007,0000,16.05000,16.10000,15.90000,16.00000,299400
11/16/2007,0000,15.80000,16.00000,15.75000,16.00000,314500
11/19/2007,0000,16.15000,16.15000,15.70000,16.00000,230100
11/20/2007,0000,15.90000,15.90000,15.50000,15.90000,315500
11/21/2007,0000,15.85000,15.90000,15.45000,15.80000,369800
11/22/2007,0000,15.65000,15.75000,15.35000,15.55000,244200
11/23/2007,0000,15.55000,15.65000,15.35000,15.40000,221100
11/26/2007,0000,15.50000,15.55000,15.30000,15.45000,118500
11/27/2007,0000,15.25000,15.30000,14.90000,15.10000,350700
11/28/2007,0000,15.00000,15.20000,15.00000,15.10000,154700
11/29/2007,0000,15.20000,15.70000,14.90000,15.35000,1031100
11/30/2007,0000,15.35000,15.55000,15.25000,15.50000,252200
12/03/2007,0000,16.00000,16.00000,15.40000,15.90000,286400
12/04/2007,0000,15.90000,16.15000,15.80000,16.10000,326600
12/05/2007,0000,16.10000,16.10000,15.70000,16.10000,243200
12/06/2007,0000,16.10000,16.25000,15.75000,16.05000,305500
12/07/2007,0000,16.05000,16.15000,15.70000,16.15000,458200
12/10/2007,0000,16.15000,16.15000,15.70000,16.05000,303500
12/11/2007,0000,16.05000,16.05000,15.70000,15.95000,237100
12/12/2007,0000,15.80000,15.90000,15.70000,15.90000,232100
12/13/2007,0000,15.95000,15.95000,15.30000,15.85000,320500
12/14/2007,0000,15.85000,15.85000,15.10000,15.80000,594900
12/17/2007,0000,15.75000,16.50000,15.00000,15.65000,796900
12/18/2007,0000,15.65000,15.65000,15.00000,15.65000,698400
12/19/2007,0000,15.60000,16.20000,15.30000,16.20000,413000
12/20/2007,0000,16.20000,16.20000,15.20000,16.15000,855200
12/21/2007,0000,16.00000,16.00000,15.50000,15.80000,368800
12/24/2007,0000,16.00000,16.00000,15.45000,15.65000,351700
12/25/2007,0000,15.65000,15.95000,15.60000,15.95000,429100
12/26/2007,0000,16.00000,16.00000,15.45000,15.90000,353700
12/27/2007,0000,15.80000,16.35000,15.80000,16.25000,527600
12/28/2007,0000,16.25000,16.40000,15.95000,16.35000,536600
12/31/2007,0000,16.40000,16.60000,16.00000,16.60000,740600
01/02/2008,0000,16.60000,16.95000,16.20000,16.70000,742600
01/03/2008,0000,16.60000,16.65000,16.20000,16.65000,826100
01/04/2008,0000,16.55000,16.60000,16.05000,16.60000,1154700
01/07/2008,0000,16.15000,16.45000,16.10000,16.40000,462300
01/08/2008,0000,16.40000,16.50000,16.25000,16.25000,134600
01/09/2008,0000,16.30000,16.45000,16.10000,16.30000,142700
01/10/2008,0000,16.50000,17.40000,16.50000,17.40000,1733600
01/11/2008,0000,17.55000,17.55000,16.90000,17.00000,732600
01/14/2008,0000,17.25000,17.45000,16.90000,17.00000,278300
01/15/2008,0000,17.00000,17.75000,17.00000,17.30000,791900
01/16/2008,0000,17.10000,17.10000,16.80000,16.80000,390900
01/17/2008,0000,16.80000,17.10000,16.80000,16.85000,324600
01/18/2008,0000,16.85000,17.00000,16.60000,16.90000,223100
01/21/2008,0000,17.05000,17.05000,16.85000,16.95000,173800
01/22/2008,0000,16.30000,16.50000,15.80000,15.85000,594900
01/23/2008,0000,15.85000,16.00000,15.50000,15.55000,246200
01/24/2008,0000,15.70000,15.90000,15.60000,15.65000,278300
01/25/2008,0000,15.80000,15.90000,15.75000,15.90000,100500
01/28/2008,0000,16.00000,16.00000,15.70000,15.70000,87400
01/29/2008,0000,15.80000,16.15000,15.80000,16.15000,181900
01/30/2008,0000,16.00000,16.20000,15.85000,15.85000,205000
01/31/2008,0000,16.20000,16.20000,15.70000,15.70000,174800
02/01/2008,0000,15.80000,16.20000,15.75000,16.00000,235100
02/12/2008,0000,15.90000,16.40000,15.90000,16.40000,320500
02/13/2008,0000,16.50000,16.60000,16.40000,16.50000,256200
02/14/2008,0000,16.65000,16.75000,16.50000,16.65000,211000
02/15/2008,0000,16.70000,16.75000,16.50000,16.50000,158700
02/18/2008,0000,16.85000,17.50000,16.85000,17.20000,783900
02/19/2008,0000,17.30000,17.50000,16.90000,16.90000,738600
02/20/2008,0000,16.90000,16.90000,16.50000,16.50000,600900
02/21/2008,0000,16.50000,16.90000,16.50000,16.80000,365800
02/22/2008,0000,16.70000,16.70000,16.20000,16.45000,426100
02/25/2008,0000,16.50000,16.90000,16.50000,16.75000,1026100
02/26/2008,0000,16.90000,17.00000,16.55000,16.55000,654200
02/27/2008,0000,16.75000,16.95000,16.70000,16.80000,1095400
02/29/2008,0000,16.80000,17.30000,16.80000,17.20000,2070300
03/03/2008,0000,17.10000,17.70000,16.65000,17.40000,8204800
03/04/2008,0000,17.50000,17.55000,17.05000,17.20000,1968700
03/05/2008,0000,17.30000,17.50000,17.05000,17.50000,2176800
03/06/2008,0000,17.75000,18.50000,17.60000,17.65000,3710400
03/07/2008,0000,17.65000,17.90000,17.40000,17.55000,1276300
03/10/2008,0000,17.55000,17.75000,17.10000,17.15000,860200
03/11/2008,0000,17.10000,17.35000,17.10000,17.30000,619000
03/12/2008,0000,17.50000,17.70000,17.15000,17.15000,916500
03/13/2008,0000,17.15000,17.15000,16.60000,16.65000,1017000
03/14/2008,0000,16.65000,16.85000,16.50000,16.65000,574800
03/17/2008,0000,16.75000,16.80000,16.65000,16.75000,770800
03/18/2008,0000,16.85000,16.90000,16.65000,16.90000,322600
03/19/2008,0000,17.00000,17.05000,16.70000,16.70000,246200
03/20/2008,0000,16.70000,16.95000,16.70000,16.80000,421000
03/21/2008,0000,16.80000,17.10000,16.70000,16.75000,653200
03/24/2008,0000,17.60000,17.60000,17.00000,17.25000,1014000
03/25/2008,0000,17.30000,17.40000,17.15000,17.35000,1042100
03/26/2008,0000,17.50000,17.95000,17.35000,17.80000,1456200
03/27/2008,0000,17.80000,18.20000,17.70000,17.70000,1328600
03/28/2008,0000,17.70000,17.95000,17.60000,17.90000,721500
03/31/2008,0000,17.90000,18.45000,17.90000,18.25000,2037100
04/01/2008,0000,18.25000,18.40000,17.85000,17.85000,1141600
04/02/2008,0000,17.90000,18.00000,17.60000,17.85000,763800
04/03/2008,0000,17.80000,17.80000,17.60000,17.65000,317500
04/07/2008,0000,17.75000,17.80000,17.60000,17.65000,484400
04/08/2008,0000,17.80000,17.80000,17.60000,17.65000,272300
04/09/2008,0000,17.65000,17.90000,17.50000,17.70000,430100
04/10/2008,0000,17.80000,18.05000,17.75000,17.85000,758700
04/11/2008,0000,17.95000,18.05000,17.85000,17.85000,956700
04/14/2008,0000,17.90000,18.00000,17.75000,17.95000,763800
04/15/2008,0000,18.00000,18.10000,17.70000,17.80000,653200
04/16/2008,0000,17.85000,18.15000,17.85000,18.00000,1620000
04/17/2008,0000,18.15000,18.50000,17.95000,18.00000,1539600
04/18/2008,0000,18.00000,18.00000,17.80000,18.00000,776800
04/21/2008,0000,18.10000,18.10000,17.80000,17.90000,574800
04/22/2008,0000,17.80000,17.85000,17.60000,17.85000,503500
04/23/2008,0000,17.85000,18.10000,17.85000,17.85000,879300
04/24/2008,0000,17.90000,18.00000,17.70000,17.70000,574800
04/25/2008,0000,17.80000,17.90000,17.65000,17.70000,474300
04/28/2008,0000,17.90000,17.90000,17.65000,17.80000,390900
04/29/2008,0000,17.80000,17.80000,17.55000,17.60000,933600
04/30/2008,0000,18.80000,18.80000,18.75000,18.80000,6000800
05/02/2008,0000,20.10000,20.10000,20.10000,20.10000,11372500
05/05/2008,0000,21.50000,21.50000,21.50000,21.50000,1787800
05/06/2008,0000,23.00000,23.00000,23.00000,23.00000,1525500
05/07/2008,0000,24.60000,24.60000,24.60000,24.60000,3353600
05/08/2008,0000,26.30000,26.30000,26.15000,26.30000,32715700
05/09/2008,0000,27.20000,28.10000,26.60000,28.10000,19522100
05/12/2008,0000,28.50000,29.00000,27.70000,28.20000,11704200
05/13/2008,0000,28.20000,29.90000,28.00000,29.60000,12603700
05/14/2008,0000,29.45000,30.25000,29.25000,29.70000,6765600
05/15/2008,0000,29.75000,31.75000,29.50000,31.75000,7828900
05/16/2008,0000,31.75000,33.50000,31.20000,32.35000,8319300
05/19/2008,0000,32.35000,34.60000,32.35000,34.60000,9471100
05/20/2008,0000,34.80000,36.35000,34.60000,34.60000,12929300
05/21/2008,0000,34.30000,36.30000,33.25000,36.00000,13877000
05/22/2008,0000,35.80000,37.00000,33.50000,33.50000,10436900
05/23/2008,0000,32.70000,34.20000,32.30000,32.95000,9512300
05/26/2008,0000,32.00000,32.95000,30.80000,30.80000,4691300
05/27/2008,0000,31.00000,31.70000,30.45000,31.65000,4864200
05/28/2008,0000,31.90000,33.00000,31.10000,31.35000,5671200
05/29/2008,0000,32.00000,32.45000,29.60000,30.45000,3967700
05/30/2008,0000,30.80000,30.90000,28.35000,29.35000,8440900
06/02/2008,0000,29.35000,29.60000,28.00000,29.50000,4230000
06/03/2008,0000,28.70000,31.55000,28.70000,31.50000,8754500
06/04/2008,0000,31.55000,32.60000,30.90000,31.95000,8900200
06/05/2008,0000,31.95000,32.50000,31.50000,31.75000,3280300
06/06/2008,0000,31.70000,33.10000,31.70000,32.10000,5283200
06/09/2008,0000,30.40000,31.00000,29.90000,30.10000,3389800
06/10/2008,0000,30.45000,30.85000,28.55000,29.65000,3685300
06/11/2008,0000,29.65000,29.80000,27.70000,27.70000,2864200
06/12/2008,0000,27.00000,28.60000,26.75000,27.90000,5280200
06/13/2008,0000,28.00000,28.55000,26.95000,27.70000,3968700
06/16/2008,0000,28.40000,29.30000,27.55000,28.30000,5848000
06/17/2008,0000,28.40000,29.30000,28.25000,29.15000,4531500
06/18/2008,0000,28.80000,29.60000,28.80000,29.20000,3032000
06/19/2008,0000,28.80000,30.40000,28.70000,29.60000,5680200
06/20/2008,0000,29.60000,30.00000,27.55000,27.55000,4255100
06/23/2008,0000,26.90000,26.95000,25.65000,26.25000,3548600
06/24/2008,0000,26.25000,26.50000,25.40000,25.60000,1712500
06/25/2008,0000,25.70000,26.45000,24.50000,26.45000,2738600
06/26/2008,0000,26.30000,28.00000,25.90000,27.30000,3425000
06/27/2008,0000,26.00000,27.60000,25.60000,27.00000,2709400
06/30/2008,0000,27.50000,27.80000,26.15000,26.15000,3046100
07/01/2008,0000,26.15000,26.65000,24.35000,24.80000,3979800
07/02/2008,0000,23.80000,25.50000,23.80000,25.00000,1670300
07/03/2008,0000,24.40000,26.70000,24.40000,26.70000,2159700
07/04/2008,0000,27.00000,28.30000,26.00000,26.30000,3042100
07/07/2008,0000,26.30000,28.05000,25.80000,27.80000,2894400
07/08/2008,0000,26.10000,27.20000,25.90000,26.20000,3819000
07/09/2008,0000,26.50000,27.00000,25.80000,26.20000,1547700
07/10/2008,0000,26.00000,26.85000,25.75000,26.35000,1392900
07/11/2008,0000,26.40000,28.15000,26.40000,28.15000,4802800
07/14/2008,0000,28.95000,30.10000,28.55000,30.10000,4159600
07/15/2008,0000,30.40000,31.35000,29.45000,30.05000,8256000
07/16/2008,0000,30.50000,31.10000,28.70000,28.90000,4061200
07/17/2008,0000,29.55000,29.90000,28.50000,28.80000,2637100
07/18/2008,0000,29.05000,30.80000,27.05000,27.70000,9419800
07/21/2008,0000,27.85000,28.15000,25.80000,27.70000,4481200
07/22/2008,0000,27.50000,27.85000,26.80000,27.55000,1376800
07/23/2008,0000,28.00000,29.40000,27.50000,29.35000,3629000
07/24/2008,0000,29.40000,30.80000,28.50000,30.80000,3188800
07/25/2008,0000,30.00000,31.10000,29.85000,30.80000,3218000
07/29/2008,0000,30.00000,30.60000,29.45000,30.60000,1702400
07/30/2008,0000,30.90000,31.20000,30.20000,30.20000,2034100
07/31/2008,0000,30.40000,30.60000,28.10000,28.50000,2868200
08/01/2008,0000,27.30000,28.00000,27.10000,27.55000,1676300
08/04/2008,0000,27.55000,28.50000,26.95000,28.50000,1683300
08/05/2008,0000,28.50000,28.50000,26.80000,28.05000,1448200
08/06/2008,0000,28.05000,28.35000,26.10000,26.10000,3974700
08/07/2008,0000,26.05000,26.50000,25.15000,26.10000,2726500
08/08/2008,0000,26.10000,26.90000,25.90000,26.50000,1618000
08/11/2008,0000,27.20000,27.20000,26.50000,26.60000,623100
08/12/2008,0000,26.60000,27.35000,26.35000,26.85000,1390900
08/13/2008,0000,26.85000,27.30000,26.85000,27.25000,1394900
08/14/2008,0000,27.45000,28.55000,27.45000,28.30000,2406900
08/15/2008,0000,28.50000,28.60000,27.25000,28.05000,1634100
08/18/2008,0000,27.65000,27.95000,26.90000,27.30000,448200
08/19/2008,0000,26.70000,27.70000,26.60000,27.50000,826100
08/20/2008,0000,27.50000,27.60000,26.70000,27.05000,475300
08/21/2008,0000,27.05000,27.40000,26.40000,27.30000,1440100
08/22/2008,0000,27.40000,27.40000,26.50000,27.25000,665300
08/25/2008,0000,27.25000,27.40000,27.00000,27.40000,722500
08/26/2008,0000,27.30000,27.30000,26.40000,26.65000,1222000
08/27/2008,0000,26.65000,27.40000,26.25000,27.40000,921500
08/28/2008,0000,27.50000,27.60000,27.00000,27.45000,1068300
08/29/2008,0000,29.35000,29.35000,29.30000,29.35000,5398800
09/01/2008,0000,29.85000,30.35000,28.80000,29.20000,3715400
09/02/2008,0000,29.00000,29.20000,27.80000,28.00000,1533600
09/03/2008,0000,28.00000,28.10000,26.20000,26.80000,2074300
09/04/2008,0000,26.60000,26.80000,26.00000,26.50000,1116500
09/05/2008,0000,25.60000,26.45000,25.40000,26.20000,1371800
09/08/2008,0000,26.55000,27.50000,26.55000,27.50000,1307500
09/09/2008,0000,27.50000,27.50000,26.00000,26.90000,577800
09/10/2008,0000,26.50000,27.15000,26.40000,27.00000,528600
09/11/2008,0000,27.00000,27.00000,26.10000,26.10000,357700
09/12/2008,0000,26.10000,26.45000,25.60000,26.35000,662200
09/15/2008,0000,26.35000,26.35000,24.55000,24.80000,1020000
09/16/2008,0000,23.10000,24.00000,23.10000,23.10000,1036100
09/17/2008,0000,23.10000,23.80000,21.50000,21.50000,1846100
09/18/2008,0000,20.00000,20.00000,20.00000,20.00000,604000
09/19/2008,0000,20.00000,20.40000,19.00000,19.45000,6432000
09/22/2008,0000,19.90000,20.60000,19.10000,20.40000,3874200
09/23/2008,0000,20.40000,21.45000,20.00000,21.45000,3244100
09/24/2008,0000,21.45000,21.45000,20.70000,21.25000,1912500
09/25/2008,0000,21.00000,22.70000,20.75000,22.70000,2904400
09/26/2008,0000,23.00000,23.45000,22.45000,22.65000,4471200
09/30/2008,0000,21.10000,21.80000,21.10000,21.25000,2399900
10/01/2008,0000,22.00000,22.10000,20.80000,20.95000,1715500
10/02/2008,0000,20.95000,21.00000,19.50000,19.50000,2175800
10/03/2008,0000,18.80000,19.75000,18.15000,19.45000,3420000
10/06/2008,0000,19.00000,20.20000,18.70000,19.40000,1323500
10/07/2008,0000,19.30000,19.50000,18.85000,19.25000,624100
10/08/2008,0000,18.25000,18.85000,17.95000,17.95000,1861200
10/09/2008,0000,17.65000,18.45000,17.30000,17.40000,1211000
10/13/2008,0000,17.15000,17.20000,16.80000,16.95000,1517500
10/14/2008,0000,18.10000,18.10000,17.85000,18.10000,2105400
10/15/2008,0000,18.05000,18.45000,17.75000,18.45000,861200
10/16/2008,0000,17.85000,18.10000,17.85000,17.85000,942600
10/17/2008,0000,18.00000,18.20000,17.25000,17.25000,1521500
10/20/2008,0000,16.75000,16.85000,16.65000,16.85000,1153700
10/21/2008,0000,17.30000,18.00000,17.25000,18.00000,1483300
10/22/2008,0000,18.00000,18.60000,17.65000,18.05000,1544600
10/23/2008,0000,17.45000,17.90000,17.45000,17.50000,1113500
10/24/2008,0000,17.40000,17.40000,16.90000,16.90000,670300
10/27/2008,0000,15.90000,16.90000,15.75000,15.75000,1805900
10/28/2008,0000,15.10000,16.85000,14.70000,16.80000,1280300
10/29/2008,0000,17.90000,17.90000,16.80000,16.80000,1202900
10/30/2008,0000,16.95000,17.95000,16.95000,17.95000,2527500
10/31/2008,0000,17.85000,18.15000,17.50000,17.65000,2121500
11/03/2008,0000,18.00000,18.85000,18.00000,18.85000,3364700
11/04/2008,0000,19.10000,20.00000,18.85000,20.00000,3771700
11/05/2008,0000,20.00000,20.15000,19.10000,19.45000,3074200
11/06/2008,0000,18.10000,18.90000,18.10000,18.10000,1964700
11/07/2008,0000,17.00000,18.60000,17.00000,18.60000,1436100
11/10/2008,0000,18.80000,19.70000,18.60000,19.40000,2215000
11/11/2008,0000,19.50000,20.50000,19.10000,19.55000,2934600
11/12/2008,0000,19.15000,19.55000,18.75000,18.80000,1257200
11/13/2008,0000,17.80000,18.35000,17.80000,18.05000,1003900
11/14/2008,0000,18.90000,18.90000,18.55000,18.75000,866300
11/17/2008,0000,19.10000,20.05000,18.90000,20.05000,2352700
11/18/2008,0000,20.25000,20.85000,19.10000,19.80000,4991800
11/19/2008,0000,20.00000,20.00000,18.95000,19.05000,2221000
11/20/2008,0000,18.50000,19.50000,18.45000,18.50000,1398900
11/21/2008,0000,18.50000,19.00000,17.90000,19.00000,1874300
11/24/2008,0000,19.00000,20.30000,18.60000,20.30000,3007900
11/25/2008,0000,20.45000,20.55000,19.85000,20.00000,2780800
11/26/2008,0000,20.00000,20.70000,19.85000,20.30000,2738600
11/27/2008,0000,20.35000,21.65000,20.35000,21.65000,4191800
11/28/2008,0000,21.55000,21.80000,20.85000,21.00000,3085300
12/01/2008,0000,21.15000,21.75000,21.00000,21.20000,1984800
12/02/2008,0000,20.00000,21.65000,20.00000,21.30000,7162600
12/03/2008,0000,21.50000,22.35000,21.30000,21.80000,5825900
12/04/2008,0000,21.80000,22.00000,20.60000,20.70000,2133600
12/05/2008,0000,20.70000,20.95000,20.45000,20.70000,1018000
12/08/2008,0000,21.00000,21.90000,20.95000,21.60000,2027000
12/09/2008,0000,22.00000,22.00000,21.35000,21.60000,2350600
12/10/2008,0000,21.50000,23.00000,21.50000,22.95000,3375700
12/11/2008,0000,23.00000,23.00000,22.00000,22.00000,1690400
12/12/2008,0000,21.85000,22.50000,20.80000,21.40000,2055200
12/15/2008,0000,21.80000,21.95000,20.80000,20.95000,2399900
12/16/2008,0000,20.95000,21.55000,20.80000,21.30000,1319500
12/17/2008,0000,21.30000,21.55000,20.95000,21.30000,2434100
12/18/2008,0000,21.20000,22.45000,20.95000,22.45000,4296300
12/19/2008,0000,22.40000,22.40000,21.85000,22.00000,1790900
12/22/2008,0000,22.00000,22.15000,21.20000,21.30000,1438100
12/23/2008,0000,21.00000,21.30000,19.95000,20.95000,2579800
12/24/2008,0000,20.10000,21.10000,20.10000,20.95000,1139600
12/25/2008,0000,21.10000,21.10000,20.65000,20.70000,930600
12/26/2008,0000,20.70000,21.05000,20.60000,20.60000,766800
12/29/2008,0000,20.80000,20.95000,20.65000,20.85000,630100
12/30/2008,0000,21.00000,21.70000,20.95000,21.40000,2342600
12/31/2008,0000,21.70000,21.70000,20.70000,21.25000,1726500
01/05/2009,0000,21.50000,21.75000,21.00000,21.60000,3813900
01/06/2009,0000,21.60000,21.70000,21.30000,21.45000,2542600
01/07/2009,0000,21.70000,22.30000,21.55000,22.00000,4303400
01/08/2009,0000,21.45000,21.75000,20.80000,20.80000,1816000
01/09/2009,0000,21.30000,21.30000,20.85000,21.10000,1072300
01/12/2009,0000,22.50000,23.35000,22.40000,22.75000,7534400
01/13/2009,0000,22.70000,22.75000,22.00000,22.30000,2251200
01/14/2009,0000,22.30000,22.50000,22.10000,22.20000,1414000
01/15/2009,0000,21.75000,22.15000,21.50000,22.10000,1326600
01/16/2009,0000,22.20000,22.30000,22.20000,22.30000,1453200
01/19/2009,0000,22.40000,22.55000,21.80000,21.80000,1369800
01/20/2009,0000,21.50000,21.70000,21.05000,21.35000,1087400
01/21/2009,0000,20.85000,21.25000,20.85000,21.00000,1161700
02/02/2009,0000,21.00000,21.10000,20.00000,20.30000,1735600
02/03/2009,0000,20.30000,20.80000,20.30000,20.75000,1736600
02/04/2009,0000,20.85000,21.25000,20.65000,20.90000,2127500
02/05/2009,0000,20.75000,21.70000,20.75000,21.50000,1960700
02/06/2009,0000,22.00000,22.25000,21.60000,21.80000,1697400
02/09/2009,0000,22.20000,22.60000,22.05000,22.10000,2278300
02/10/2009,0000,22.30000,22.40000,21.85000,22.05000,1228100
02/11/2009,0000,22.05000,22.65000,22.05000,22.20000,3518500
02/12/2009,0000,22.35000,22.35000,21.60000,21.60000,1699400
02/13/2009,0000,21.60000,22.10000,21.60000,21.85000,1138600
02/16/2009,0000,21.60000,22.15000,21.60000,22.00000,745700
02/17/2009,0000,21.85000,22.10000,21.65000,21.80000,583900
02/18/2009,0000,21.65000,21.90000,21.45000,21.65000,792900
02/19/2009,0000,21.40000,21.85000,21.40000,21.50000,696400
02/20/2009,0000,21.50000,21.50000,21.15000,21.15000,708500
02/23/2009,0000,21.00000,21.25000,20.40000,21.20000,1487400
02/24/2009,0000,20.95000,21.20000,20.70000,20.90000,917500
02/25/2009,0000,21.10000,21.20000,20.85000,21.00000,767800
02/26/2009,0000,21.00000,21.30000,20.85000,21.00000,508500
02/27/2009,0000,21.00000,21.25000,20.95000,21.15000,624100
03/02/2009,0000,21.15000,21.15000,20.60000,20.80000,885400
03/03/2009,0000,20.40000,20.80000,20.30000,20.80000,552700
03/04/2009,0000,20.55000,21.20000,20.55000,21.20000,563800
03/05/2009,0000,21.40000,22.00000,21.30000,21.70000,1631100
03/06/2009,0000,21.50000,21.60000,21.30000,21.45000,586900
03/09/2009,0000,21.50000,21.50000,21.20000,21.40000,740600
03/10/2009,0000,21.50000,21.65000,21.40000,21.60000,634100
03/11/2009,0000,22.00000,22.15000,21.70000,21.90000,2686300
03/12/2009,0000,21.90000,21.90000,21.30000,21.50000,1666200
03/13/2009,0000,21.70000,22.20000,21.70000,22.00000,2102400
03/16/2009,0000,22.30000,23.20000,22.15000,22.85000,3746600
03/17/2009,0000,23.10000,23.30000,22.75000,22.80000,2839100
03/18/2009,0000,22.85000,23.15000,22.55000,23.00000,1818000
03/19/2009,0000,23.05000,24.15000,23.00000,23.55000,4171700
03/20/2009,0000,24.00000,24.45000,23.60000,23.70000,3513400
03/23/2009,0000,24.00000,24.80000,23.75000,24.45000,2976800
03/24/2009,0000,24.90000,25.35000,24.20000,24.40000,2990800
03/25/2009,0000,24.40000,24.80000,24.10000,24.40000,1282300
03/26/2009,0000,24.45000,24.90000,24.30000,24.60000,2165700
03/27/2009,0000,24.80000,24.80000,23.80000,24.00000,2568700
03/30/2009,0000,24.00000,24.75000,23.80000,24.10000,1785800
03/31/2009,0000,24.50000,25.10000,24.20000,25.00000,2927500
04/01/2009,0000,25.40000,26.25000,25.40000,26.00000,3921500
04/02/2009,0000,26.30000,26.50000,25.60000,26.00000,2953600
04/03/2009,0000,26.50000,27.80000,26.00000,27.80000,5782700
04/06/2009,0000,29.50000,29.70000,29.00000,29.70000,2302400
04/07/2009,0000,30.00000,30.50000,29.20000,29.80000,6930400
04/08/2009,0000,29.60000,30.15000,29.05000,29.20000,2739600
04/09/2009,0000,29.10000,30.70000,29.10000,30.00000,5776700
04/10/2009,0000,30.30000,30.40000,29.45000,30.05000,3672200
04/13/2009,0000,31.00000,32.15000,30.95000,32.15000,5847000
04/14/2009,0000,32.15000,32.15000,31.00000,31.80000,4445100
04/15/2009,0000,31.60000,32.70000,30.65000,31.10000,4674200
04/16/2009,0000,30.80000,31.25000,29.50000,29.70000,10449900
04/17/2009,0000,29.75000,31.00000,28.40000,28.80000,11239900
04/20/2009,0000,28.80000,29.35000,27.60000,29.20000,4676200
04/21/2009,0000,28.70000,30.30000,28.50000,30.10000,4654100
04/22/2009,0000,30.30000,32.20000,30.30000,31.30000,8722300
04/23/2009,0000,31.10000,31.25000,29.70000,30.35000,4420900
04/24/2009,0000,30.35000,31.20000,30.20000,31.20000,3457200
04/27/2009,0000,31.50000,32.00000,30.35000,30.60000,4191800
04/28/2009,0000,31.10000,31.80000,29.75000,30.70000,12034800
04/29/2009,0000,30.70000,31.10000,28.90000,30.00000,5284200
04/30/2009,0000,31.50000,32.05000,30.55000,31.20000,13640800
05/04/2009,0000,31.80000,32.80000,30.90000,31.60000,11758500
05/05/2009,0000,31.80000,32.00000,30.85000,30.90000,6065100
05/06/2009,0000,31.00000,32.10000,30.90000,31.80000,6098300
05/07/2009,0000,31.95000,32.75000,31.00000,32.15000,6328400
05/08/2009,0000,32.10000,32.15000,31.25000,31.50000,3058200
05/11/2009,0000,31.60000,32.15000,31.30000,31.30000,3983800
05/12/2009,0000,31.10000,31.30000,29.80000,29.90000,4454100
05/13/2009,0000,29.95000,30.45000,29.85000,30.00000,2463200
05/14/2009,0000,29.80000,30.10000,29.60000,29.75000,2174800
05/15/2009,0000,29.80000,30.40000,29.80000,30.00000,1947600
05/18/2009,0000,30.10000,30.30000,29.60000,29.95000,2409900
05/19/2009,0000,30.30000,30.55000,29.90000,29.90000,3072200
05/20/2009,0000,30.00000,30.80000,29.80000,30.15000,2196900
05/21/2009,0000,30.15000,30.55000,29.90000,30.20000,2375800
05/22/2009,0000,29.80000,30.20000,29.80000,30.00000,2245100
05/25/2009,0000,30.20000,30.80000,29.85000,30.70000,3956600
05/26/2009,0000,31.00000,32.30000,30.60000,31.00000,6472200
05/27/2009,0000,31.60000,31.60000,30.40000,30.80000,4493300
06/01/2009,0000,31.00000,31.30000,30.70000,30.95000,2721500
06/02/2009,0000,31.50000,32.05000,30.80000,30.80000,5080200
06/03/2009,0000,30.90000,31.15000,30.00000,30.20000,2608900
06/04/2009,0000,30.20000,30.50000,29.50000,30.10000,2363700
06/05/2009,0000,30.10000,30.40000,29.65000,29.70000,2659200
06/08/2009,0000,30.15000,30.55000,29.80000,29.85000,2247100
06/09/2009,0000,29.85000,29.90000,27.80000,27.85000,3453100
06/10/2009,0000,28.00000,28.50000,27.80000,28.10000,2359700
06/11/2009,0000,28.20000,28.55000,28.00000,28.40000,1214000
06/12/2009,0000,28.60000,29.60000,28.60000,28.90000,1920500
06/15/2009,0000,28.80000,28.80000,27.55000,27.85000,1709500
06/16/2009,0000,27.50000,28.20000,27.50000,28.10000,950700
06/17/2009,0000,28.10000,28.50000,28.00000,28.20000,989900
06/18/2009,0000,28.20000,28.40000,27.55000,27.95000,993900
06/19/2009,0000,27.95000,28.15000,27.70000,28.15000,967800
06/22/2009,0000,28.20000,28.35000,27.90000,28.20000,951700
06/23/2009,0000,28.00000,28.05000,27.80000,27.90000,1188900
06/24/2009,0000,28.00000,28.60000,27.80000,28.35000,1659200
06/25/2009,0000,28.70000,28.95000,28.35000,28.60000,1334600
06/26/2009,0000,29.00000,29.05000,28.60000,28.65000,838100
06/29/2009,0000,28.65000,29.75000,28.60000,29.50000,2493400
06/30/2009,0000,29.80000,29.95000,29.15000,29.40000,1642100
07/01/2009,0000,29.40000,29.80000,29.00000,29.60000,1018000
07/02/2009,0000,29.50000,30.00000,29.50000,29.75000,1189900
07/03/2009,0000,29.50000,29.90000,29.30000,29.70000,1090400
07/06/2009,0000,30.00000,30.00000,29.65000,29.80000,786900
07/07/2009,0000,29.90000,29.90000,29.60000,29.65000,850200
07/08/2009,0000,29.60000,29.65000,29.20000,29.20000,865300
07/09/2009,0000,29.25000,29.80000,29.25000,29.50000,940600
07/10/2009,0000,29.80000,29.80000,29.35000,29.50000,660200
07/13/2009,0000,29.50000,29.50000,28.40000,28.40000,1958700
07/14/2009,0000,28.50000,28.90000,28.50000,28.90000,645200
07/15/2009,0000,29.10000,29.30000,28.70000,29.00000,977800
07/16/2009,0000,29.40000,29.50000,29.00000,29.05000,1054200
07/17/2009,0000,29.25000,29.50000,29.15000,29.40000,866300
07/20/2009,0000,29.60000,31.25000,29.30000,30.85000,4100400
07/21/2009,0000,31.30000,31.35000,30.50000,30.70000,1889400
07/22/2009,0000,30.90000,30.90000,30.40000,30.55000,1276300
07/23/2009,0000,30.30000,30.80000,30.30000,30.35000,1012000
07/24/2009,0000,30.80000,30.80000,30.40000,30.45000,1237100
07/27/2009,0000,30.80000,30.80000,30.50000,30.70000,1283300
07/28/2009,0000,30.70000,31.50000,30.65000,31.30000,3120500
07/29/2009,0000,31.60000,31.60000,31.00000,31.00000,1301400
07/30/2009,0000,30.90000,31.00000,30.55000,31.00000,1353700
07/31/2009,0000,31.20000,31.90000,31.00000,31.90000,5887200
08/03/2009,0000,30.30000,30.45000,30.00000,30.00000,3021000
08/04/2009,0000,30.20000,30.90000,29.95000,30.70000,3819000
08/05/2009,0000,30.80000,30.95000,29.60000,29.60000,3005000
08/06/2009,0000,29.80000,29.80000,29.00000,29.25000,1326000
08/10/2009,0000,29.30000,29.90000,29.30000,29.55000,663000
08/11/2009,0000,29.55000,29.80000,29.15000,29.25000,1000000
08/12/2009,0000,29.10000,29.60000,29.00000,29.40000,605000
08/13/2009,0000,29.70000,29.70000,29.35000,29.60000,630000
08/14/2009,0000,29.80000,29.80000,29.50000,29.80000,1305000
08/17/2009,0000,29.80000,30.25000,29.65000,29.90000,930000
08/18/2009,0000,29.90000,29.90000,29.15000,29.45000,1689000
08/19/2009,0000,29.50000,29.80000,29.50000,29.50000,606000
08/20/2009,0000,29.50000,29.55000,29.10000,29.15000,790000
08/21/2009,0000,29.30000,29.40000,28.40000,28.95000,1471000
08/24/2009,0000,29.00000,29.30000,29.00000,29.15000,612000
08/25/2009,0000,29.20000,29.35000,29.15000,29.15000,424000
08/26/2009,0000,29.15000,29.20000,28.75000,28.90000,669000
08/27/2009,0000,28.85000,29.15000,28.80000,28.85000,595000
08/28/2009,0000,29.20000,29.75000,29.20000,29.60000,1668000
08/31/2009,0000,29.60000,30.10000,29.60000,29.85000,1233000
09/01/2009,0000,29.85000,30.10000,29.55000,30.10000,1890000
09/02/2009,0000,29.95000,30.45000,29.80000,30.15000,1989000
09/03/2009,0000,30.20000,30.25000,29.90000,30.15000,1316000
09/04/2009,0000,30.20000,30.45000,30.00000,30.15000,1985000
09/07/2009,0000,30.30000,30.45000,30.10000,30.20000,1600000
09/08/2009,0000,30.20000,30.45000,30.10000,30.10000,1477000
09/09/2009,0000,30.10000,30.30000,30.00000,30.10000,1141000
09/10/2009,0000,30.30000,30.35000,29.80000,30.10000,1294000
09/11/2009,0000,30.20000,31.90000,30.20000,31.90000,7578000
09/14/2009,0000,32.50000,32.90000,31.90000,31.90000,4504000
09/15/2009,0000,32.20000,32.30000,31.80000,31.95000,2380000
09/16/2009,0000,32.25000,32.70000,31.95000,32.60000,3111000
09/17/2009,0000,33.00000,34.35000,32.80000,33.50000,3755000
09/18/2009,0000,33.50000,33.90000,33.00000,33.65000,1899000
09/21/2009,0000,33.65000,33.65000,32.65000,33.00000,2577000
09/22/2009,0000,33.00000,33.30000,32.85000,33.05000,1081000
09/23/2009,0000,33.05000,33.40000,32.20000,32.30000,2495000
09/24/2009,0000,32.20000,32.25000,31.50000,31.80000,1651000
09/25/2009,0000,31.65000,34.00000,31.65000,34.00000,3456000
09/28/2009,0000,34.00000,34.70000,33.70000,33.90000,2270000
09/29/2009,0000,34.00000,34.20000,33.35000,33.50000,1857000
09/30/2009,0000,33.60000,33.75000,33.35000,33.40000,1402000
10/01/2009,0000,33.40000,34.50000,33.35000,33.90000,2406000
10/02/2009,0000,33.50000,33.60000,33.10000,33.55000,1093000
10/05/2009,0000,33.30000,33.60000,33.00000,33.05000,908000
10/06/2009,0000,33.30000,33.40000,32.90000,33.20000,1732000
10/07/2009,0000,33.35000,33.60000,33.10000,33.45000,1849000
10/08/2009,0000,33.50000,33.60000,32.90000,32.90000,1710000
10/09/2009,0000,33.00000,33.20000,32.85000,33.00000,735000
10/12/2009,0000,33.80000,33.85000,33.35000,33.50000,1112000
10/13/2009,0000,33.50000,33.50000,33.05000,33.05000,1039000
10/14/2009,0000,33.40000,33.55000,33.15000,33.35000,913000
10/15/2009,0000,33.70000,33.75000,33.25000,33.30000,984000
10/16/2009,0000,33.35000,33.40000,33.10000,33.10000,682000
10/19/2009,0000,33.10000,33.50000,32.75000,33.20000,1061000
10/20/2009,0000,33.30000,33.80000,33.25000,33.60000,919000
10/21/2009,0000,33.80000,34.70000,33.65000,34.50000,3910000
10/22/2009,0000,34.50000,35.55000,34.10000,35.05000,4791000
10/23/2009,0000,35.50000,35.85000,35.15000,35.55000,2871000
10/26/2009,0000,35.70000,35.80000,35.00000,35.05000,1105000
10/27/2009,0000,35.00000,35.00000,34.10000,34.40000,1306000
10/28/2009,0000,34.50000,35.00000,34.10000,34.15000,958000
10/29/2009,0000,33.90000,33.95000,33.00000,33.70000,1782000
10/30/2009,0000,34.50000,36.05000,34.50000,36.05000,5170000
11/02/2009,0000,35.80000,37.50000,35.55000,36.80000,2707000
11/03/2009,0000,37.00000,37.15000,36.40000,36.80000,1697000
11/04/2009,0000,36.80000,38.05000,36.60000,37.70000,1584000
11/05/2009,0000,37.95000,37.95000,37.00000,37.10000,1378000
11/06/2009,0000,37.40000,39.00000,37.30000,39.00000,3492000
11/09/2009,0000,39.05000,39.15000,37.80000,37.80000,2736000
11/10/2009,0000,38.35000,38.35000,37.35000,37.50000,1780000
11/11/2009,0000,37.80000,38.80000,37.40000,37.70000,1593000
11/12/2009,0000,38.20000,38.25000,37.50000,37.85000,1260000
11/13/2009,0000,37.85000,38.30000,37.50000,38.05000,732000
11/16/2009,0000,38.80000,38.80000,38.20000,38.20000,800000
11/17/2009,0000,38.45000,38.55000,37.85000,38.05000,870000
11/18/2009,0000,38.10000,38.30000,37.80000,38.10000,1131000
11/19/2009,0000,38.10000,38.15000,37.65000,37.75000,1075000
11/20/2009,0000,37.60000,38.00000,37.50000,37.65000,525000
11/23/2009,0000,38.00000,38.10000,37.50000,37.55000,574000
11/24/2009,0000,37.60000,38.00000,37.55000,37.90000,659000
11/25/2009,0000,37.90000,38.30000,37.90000,38.00000,715000
11/26/2009,0000,38.20000,39.20000,38.20000,38.70000,1637000
11/27/2009,0000,38.40000,38.40000,37.60000,37.70000,1429000
11/30/2009,0000,37.85000,38.05000,37.75000,38.00000,494000
12/01/2009,0000,38.00000,38.30000,37.90000,37.90000,799000
12/02/2009,0000,38.50000,39.50000,38.25000,38.25000,1670000
12/03/2009,0000,39.00000,39.00000,37.90000,38.00000,1058000
12/04/2009,0000,37.90000,38.00000,37.70000,37.70000,780000
12/07/2009,0000,38.35000,38.35000,37.65000,37.75000,1378000
12/08/2009,0000,38.05000,38.20000,37.70000,37.70000,938000
12/09/2009,0000,37.70000,38.15000,37.60000,38.00000,761000
12/11/2009,0000,37.80000,38.10000,37.70000,37.95000,1066000
12/14/2009,0000,38.30000,38.65000,38.10000,38.40000,1031000
12/15/2009,0000,38.95000,38.95000,38.25000,38.30000,927000
12/16/2009,0000,38.45000,38.45000,37.85000,37.85000,810000
12/17/2009,0000,38.15000,38.40000,37.35000,37.35000,1268000
12/18/2009,0000,37.00000,37.30000,36.80000,37.30000,1512000
12/21/2009,0000,37.50000,37.70000,37.00000,37.20000,953000
12/22/2009,0000,37.35000,37.75000,37.00000,37.60000,1156000
12/23/2009,0000,37.70000,37.70000,37.20000,37.30000,893000
12/25/2009,0000,39.00000,39.30000,38.30000,39.25000,2306000
12/28/2009,0000,39.25000,40.20000,38.90000,40.20000,2115000
12/29/2009,0000,40.20000,41.30000,40.20000,41.00000,2262361
