DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,29.40000,30.68000,29.22000,30.36000,9659900
04/03/2007,0000,30.50000,30.59000,29.68000,30.04000,4932200
04/04/2007,0000,30.04000,30.04000,29.26000,29.36000,4195700
04/09/2007,0000,29.36000,31.37000,29.36000,31.14000,12014700
04/10/2007,0000,31.51000,32.52000,31.37000,31.51000,14923900
04/11/2007,0000,32.01000,32.06000,30.96000,31.14000,5373100
04/12/2007,0000,31.14000,31.97000,31.00000,31.37000,4213700
04/13/2007,0000,31.60000,31.69000,30.50000,30.64000,3766100
04/16/2007,0000,31.14000,31.46000,30.77000,31.00000,2316500
04/17/2007,0000,31.14000,31.32000,30.09000,30.23000,3689600
04/18/2007,0000,30.32000,31.10000,30.23000,31.00000,1590100
04/19/2007,0000,31.05000,31.10000,30.23000,30.27000,1998300
04/20/2007,0000,30.59000,30.68000,30.09000,30.23000,1692400
04/23/2007,0000,30.68000,30.68000,29.81000,29.81000,1740800
04/24/2007,0000,29.81000,30.18000,29.36000,29.49000,2372800
04/25/2007,0000,29.49000,29.49000,28.39000,28.39000,5551900
04/26/2007,0000,28.85000,28.94000,28.39000,28.49000,2408700
04/27/2007,0000,28.58000,28.58000,27.20000,27.25000,5927500
04/30/2007,0000,27.48000,27.71000,26.61000,27.34000,5138000
05/02/2007,0000,27.66000,27.84000,27.39000,27.48000,1998300
05/03/2007,0000,27.57000,27.71000,25.65000,26.61000,4704000
05/04/2007,0000,26.65000,27.71000,26.65000,27.34000,2763000
05/07/2007,0000,27.57000,28.03000,27.48000,27.71000,1790200
05/08/2007,0000,27.71000,27.98000,26.97000,27.02000,2355900
05/09/2007,0000,27.02000,27.25000,26.74000,26.79000,2065800
05/10/2007,0000,26.93000,27.29000,26.84000,27.02000,2924900
05/11/2007,0000,26.65000,26.65000,26.06000,26.24000,5469800
05/14/2007,0000,26.20000,26.38000,25.55000,25.74000,3029500
05/15/2007,0000,25.65000,26.20000,25.46000,25.55000,4231600
05/16/2007,0000,25.65000,26.01000,25.60000,25.97000,1862200
05/17/2007,0000,26.56000,26.93000,26.47000,26.56000,6776500
05/18/2007,0000,27.02000,27.48000,26.65000,27.39000,5900500
05/21/2007,0000,27.75000,28.03000,27.16000,27.75000,5587900
05/22/2007,0000,28.39000,28.67000,27.94000,28.21000,5364100
05/23/2007,0000,28.39000,28.58000,27.94000,28.03000,2541400
05/24/2007,0000,28.03000,28.16000,27.39000,27.39000,2124200
05/25/2007,0000,27.39000,27.39000,27.02000,27.11000,2105100
05/28/2007,0000,27.11000,27.48000,27.02000,27.07000,1349400
05/29/2007,0000,27.07000,28.21000,27.07000,28.07000,4186700
05/30/2007,0000,28.21000,28.94000,27.52000,28.67000,6233400
05/31/2007,0000,29.13000,29.49000,28.85000,29.22000,8132700
06/01/2007,0000,29.45000,29.68000,28.99000,29.08000,4519500
06/04/2007,0000,29.40000,29.58000,29.17000,29.45000,4022500
06/05/2007,0000,29.77000,30.04000,29.08000,29.22000,5076200
06/06/2007,0000,29.68000,29.95000,29.40000,29.49000,6767500
06/07/2007,0000,29.49000,29.90000,29.08000,29.68000,2325500
06/08/2007,0000,29.40000,29.68000,28.85000,29.36000,3218400
06/11/2007,0000,30.04000,30.77000,29.77000,30.09000,5319100
06/12/2007,0000,30.13000,30.41000,29.86000,30.18000,3066600
06/13/2007,0000,30.23000,30.32000,29.95000,30.04000,2180500
06/14/2007,0000,30.23000,30.32000,29.40000,29.49000,1920700
06/15/2007,0000,29.49000,29.77000,28.90000,28.94000,2874300
06/20/2007,0000,29.36000,29.58000,29.31000,29.54000,1456200
06/21/2007,0000,29.77000,31.28000,29.40000,31.28000,6674200
06/22/2007,0000,31.42000,31.97000,30.77000,30.96000,4531900
06/25/2007,0000,31.78000,32.24000,31.60000,31.60000,6944100
06/26/2007,0000,31.78000,32.06000,31.05000,31.05000,2398600
06/27/2007,0000,30.77000,30.96000,30.27000,30.50000,3422000
06/28/2007,0000,30.68000,30.96000,30.23000,30.36000,4385700
06/29/2007,0000,30.36000,30.68000,30.32000,30.59000,4560000
07/02/2007,0000,30.64000,31.42000,30.64000,31.00000,4389100
07/03/2007,0000,31.10000,32.42000,30.96000,32.15000,11198300
07/04/2007,0000,32.33000,33.06000,32.06000,32.52000,6871000
07/05/2007,0000,32.65000,32.65000,32.10000,32.19000,2714600
07/06/2007,0000,32.33000,32.47000,31.42000,31.78000,3290400
07/09/2007,0000,32.01000,32.74000,31.92000,32.15000,3501800
07/10/2007,0000,32.15000,32.74000,31.92000,32.52000,3711000
07/11/2007,0000,32.52000,33.39000,32.15000,32.15000,4253000
07/12/2007,0000,32.52000,32.70000,32.15000,32.38000,2574100
07/13/2007,0000,32.61000,32.70000,31.97000,32.33000,2866400
07/16/2007,0000,32.61000,33.16000,32.10000,32.70000,4310400
07/17/2007,0000,32.97000,34.26000,32.42000,33.57000,8491500
07/18/2007,0000,33.66000,34.07000,33.34000,33.34000,3899900
07/19/2007,0000,33.16000,33.61000,32.56000,32.70000,1641800
07/20/2007,0000,34.16000,34.30000,32.79000,32.79000,2957500
07/23/2007,0000,33.39000,34.62000,33.25000,33.75000,3715500
07/24/2007,0000,34.35000,35.90000,33.89000,34.67000,6226600
07/25/2007,0000,34.80000,35.63000,34.53000,34.53000,2285000
07/26/2007,0000,34.80000,34.90000,32.97000,32.97000,3189200
07/27/2007,0000,32.19000,33.34000,32.06000,32.33000,2513300
07/30/2007,0000,32.33000,33.89000,32.15000,33.89000,3789700
07/31/2007,0000,34.30000,34.30000,32.97000,33.11000,5714900
08/01/2007,0000,32.79000,33.61000,30.82000,30.82000,9504700
08/02/2007,0000,31.60000,32.47000,31.14000,32.01000,6217600
08/03/2007,0000,32.47000,33.52000,32.47000,33.06000,6156900
08/06/2007,0000,32.61000,35.26000,32.61000,35.26000,4163000
08/07/2007,0000,35.72000,36.36000,34.16000,34.16000,7211700
08/08/2007,0000,34.35000,35.31000,33.71000,34.44000,4203500
08/09/2007,0000,34.80000,35.72000,34.80000,35.26000,3179100
08/10/2007,0000,34.35000,35.63000,33.98000,35.26000,3007000
08/13/2007,0000,35.45000,36.91000,34.85000,35.72000,6740500
08/14/2007,0000,35.90000,37.37000,35.54000,36.64000,4509400
08/15/2007,0000,35.90000,36.41000,34.35000,34.35000,5774500
08/16/2007,0000,33.52000,33.75000,32.33000,32.79000,3648000
08/17/2007,0000,32.79000,33.25000,31.69000,32.06000,3875200
08/20/2007,0000,34.30000,34.30000,33.43000,34.30000,2837200
08/21/2007,0000,34.35000,34.71000,33.61000,33.71000,1994900
08/22/2007,0000,33.98000,33.98000,33.34000,33.34000,1750900
08/23/2007,0000,33.82000,35.09000,33.82000,35.00000,2490300
08/24/2007,0000,35.38000,35.38000,34.43000,34.43000,1759900
08/27/2007,0000,35.09000,35.38000,34.06000,34.62000,1471700
08/28/2007,0000,34.72000,35.09000,34.25000,34.62000,596100
08/29/2007,0000,33.96000,34.34000,33.77000,34.34000,852600
08/30/2007,0000,34.62000,35.85000,34.62000,35.05000,3064600
08/31/2007,0000,35.09000,36.75000,35.09000,36.75000,5427300
09/03/2007,0000,36.75000,39.15000,36.75000,37.74000,12356900
09/04/2007,0000,38.30000,39.34000,37.55000,38.68000,7936200
09/05/2007,0000,39.15000,39.62000,36.89000,36.89000,4310400
09/06/2007,0000,36.98000,37.55000,35.99000,37.26000,2603900
09/07/2007,0000,37.64000,37.64000,36.42000,36.42000,1083000
09/10/2007,0000,35.75000,36.93000,35.66000,36.56000,4406500
09/11/2007,0000,36.56000,37.22000,36.18000,36.89000,2196700
09/12/2007,0000,37.26000,37.26000,36.56000,36.56000,1645300
09/13/2007,0000,36.79000,37.08000,35.94000,35.94000,1054600
09/14/2007,0000,36.32000,36.51000,35.28000,36.32000,1851600
09/17/2007,0000,36.32000,36.93000,35.90000,36.60000,1076500
09/19/2007,0000,37.08000,37.26000,35.75000,36.51000,3441300
09/20/2007,0000,36.51000,36.79000,36.13000,36.23000,1650800
09/21/2007,0000,36.98000,36.98000,36.32000,36.70000,1739200
09/26/2007,0000,36.98000,37.26000,36.42000,36.75000,5150000
09/27/2007,0000,36.75000,36.84000,35.57000,35.90000,6872800
09/28/2007,0000,35.85000,36.23000,35.57000,35.57000,2160600
10/01/2007,0000,35.85000,36.98000,35.85000,36.23000,3823400
10/02/2007,0000,36.23000,36.70000,35.85000,35.85000,2097300
10/03/2007,0000,35.85000,36.04000,34.72000,34.95000,2657400
10/04/2007,0000,34.91000,34.95000,34.48000,34.91000,1399600
10/05/2007,0000,34.81000,34.91000,34.25000,34.48000,2040500
10/08/2007,0000,34.91000,34.91000,33.49000,33.49000,1861500
10/09/2007,0000,33.49000,34.43000,33.11000,33.96000,2147500
10/11/2007,0000,33.96000,34.91000,33.96000,34.91000,2185700
10/12/2007,0000,35.00000,35.28000,34.53000,34.72000,2060200
10/15/2007,0000,34.95000,35.09000,34.10000,34.10000,401700
10/16/2007,0000,33.87000,33.96000,32.83000,33.16000,2186800
10/17/2007,0000,33.16000,33.25000,31.79000,32.36000,3147600
10/18/2007,0000,32.12000,33.49000,32.12000,33.30000,4642300
10/19/2007,0000,33.68000,33.77000,32.12000,32.36000,2938000
10/22/2007,0000,31.13000,32.36000,30.85000,31.79000,3446800
10/23/2007,0000,31.46000,31.98000,31.37000,31.46000,3351800
10/24/2007,0000,31.60000,32.36000,31.60000,31.60000,3004600
10/25/2007,0000,32.08000,32.36000,31.75000,31.93000,908300
10/26/2007,0000,31.93000,32.26000,31.23000,31.60000,1576500
10/29/2007,0000,31.89000,32.17000,31.04000,31.13000,4641200
10/30/2007,0000,31.23000,32.08000,31.23000,32.08000,4357300
10/31/2007,0000,32.08000,32.17000,31.60000,31.93000,2395400
11/01/2007,0000,32.36000,32.41000,31.42000,31.42000,1173600
11/02/2007,0000,30.99000,31.13000,30.28000,30.38000,2293800
11/05/2007,0000,31.13000,31.13000,30.24000,30.66000,1078600
11/06/2007,0000,31.04000,31.04000,28.87000,29.43000,2919400
11/07/2007,0000,29.91000,30.28000,29.62000,29.95000,2540600
11/08/2007,0000,28.11000,29.06000,27.88000,27.88000,3075600
11/09/2007,0000,27.64000,28.11000,26.42000,27.36000,3690200
11/12/2007,0000,26.70000,26.70000,25.47000,25.47000,4854100
11/13/2007,0000,25.47000,25.90000,25.14000,25.61000,1915000
11/14/2007,0000,27.36000,27.41000,26.32000,27.41000,2387700
11/15/2007,0000,27.41000,28.68000,26.89000,28.40000,2211900
11/16/2007,0000,28.30000,29.34000,27.88000,29.25000,1900800
11/19/2007,0000,29.25000,29.76000,29.06000,29.25000,1077600
11/20/2007,0000,28.40000,28.96000,28.30000,28.58000,657200
11/21/2007,0000,28.87000,28.87000,27.74000,27.78000,561100
11/22/2007,0000,27.59000,28.02000,27.03000,27.78000,1317800
11/23/2007,0000,27.83000,27.83000,26.51000,26.60000,603700
11/26/2007,0000,26.60000,26.70000,26.13000,26.42000,895200
11/27/2007,0000,25.94000,26.32000,25.61000,26.23000,771900
11/28/2007,0000,26.89000,26.89000,25.94000,26.42000,581900
11/29/2007,0000,26.89000,27.12000,26.75000,26.75000,541500
11/30/2007,0000,26.93000,27.22000,26.42000,27.12000,1197700
12/03/2007,0000,27.92000,28.25000,27.36000,27.64000,1466200
12/04/2007,0000,27.45000,27.78000,27.36000,27.45000,875600
12/05/2007,0000,27.83000,28.11000,27.55000,27.88000,1469500
12/06/2007,0000,28.11000,28.25000,27.88000,27.92000,845000
12/07/2007,0000,28.07000,28.21000,27.78000,27.92000,605900
12/10/2007,0000,27.83000,27.83000,27.41000,27.64000,755500
12/11/2007,0000,27.64000,27.78000,27.08000,27.64000,1134300
12/12/2007,0000,27.41000,27.64000,26.93000,27.64000,1062300
12/13/2007,0000,27.59000,27.59000,26.32000,26.42000,799100
12/14/2007,0000,26.42000,26.42000,24.58000,25.09000,2551500
12/17/2007,0000,25.00000,25.00000,23.68000,23.77000,702000
12/18/2007,0000,22.45000,23.49000,22.22000,23.40000,1618000
12/19/2007,0000,23.68000,24.53000,23.40000,24.34000,911600
12/20/2007,0000,25.47000,25.47000,23.49000,23.96000,1144200
12/21/2007,0000,24.53000,24.62000,23.82000,24.34000,797000
12/24/2007,0000,24.62000,25.09000,24.62000,25.00000,470500
12/25/2007,0000,25.00000,25.09000,24.53000,24.91000,389700
12/26/2007,0000,24.91000,25.00000,24.53000,25.00000,363500
12/27/2007,0000,24.62000,25.28000,24.62000,25.00000,1125600
12/28/2007,0000,25.00000,25.14000,24.67000,24.95000,595000
12/31/2007,0000,25.09000,25.85000,25.09000,25.71000,1636600
01/02/2008,0000,25.85000,25.94000,25.42000,25.75000,1132100
01/03/2008,0000,25.09000,25.94000,24.91000,25.75000,1449900
01/04/2008,0000,25.75000,25.75000,25.38000,25.47000,517500
01/07/2008,0000,25.28000,25.94000,25.09000,25.14000,776200
01/08/2008,0000,25.19000,25.42000,25.14000,25.14000,569900
01/09/2008,0000,25.00000,25.47000,24.72000,25.28000,325300
01/10/2008,0000,25.47000,26.04000,25.47000,25.94000,1057900
01/11/2008,0000,26.32000,26.42000,25.75000,25.94000,1063400
01/14/2008,0000,26.89000,26.89000,26.23000,26.60000,1380000
01/15/2008,0000,27.17000,28.40000,26.75000,27.64000,2328800
01/16/2008,0000,27.08000,28.07000,26.98000,27.45000,1616900
01/17/2008,0000,27.45000,27.88000,26.13000,26.37000,976000
01/18/2008,0000,26.23000,27.31000,25.85000,27.31000,823200
01/21/2008,0000,27.17000,27.50000,26.98000,27.26000,399500
01/22/2008,0000,25.38000,25.94000,25.38000,25.38000,1620200
01/23/2008,0000,25.66000,25.71000,23.63000,23.63000,2237000
01/24/2008,0000,24.06000,24.34000,23.21000,24.15000,1621300
01/25/2008,0000,25.19000,25.28000,24.58000,25.19000,757700
01/28/2008,0000,25.19000,25.42000,24.25000,24.25000,614600
01/29/2008,0000,24.91000,24.91000,24.01000,24.43000,434500
01/30/2008,0000,25.09000,25.66000,24.62000,24.76000,1036100
01/31/2008,0000,24.72000,25.00000,24.15000,25.00000,708500
02/01/2008,0000,25.75000,26.75000,25.19000,25.99000,3878000
02/12/2008,0000,25.99000,26.60000,25.99000,26.60000,2254500
02/13/2008,0000,26.75000,26.84000,26.32000,26.42000,1071000
02/14/2008,0000,26.65000,28.11000,26.65000,27.97000,2220700
02/15/2008,0000,27.26000,28.87000,27.26000,28.30000,1779600
02/18/2008,0000,28.77000,28.87000,27.45000,28.02000,1255500
02/19/2008,0000,28.02000,29.62000,27.83000,29.39000,2851700
02/20/2008,0000,29.34000,29.34000,27.74000,27.78000,2423700
02/21/2008,0000,27.83000,28.02000,27.08000,27.69000,2631200
02/22/2008,0000,27.36000,27.36000,26.60000,26.98000,1622400
02/25/2008,0000,27.17000,27.83000,27.08000,27.74000,1692200
02/26/2008,0000,27.74000,28.02000,26.89000,26.89000,1232600
02/27/2008,0000,26.89000,27.41000,26.89000,27.26000,1571100
02/29/2008,0000,26.89000,27.64000,26.89000,27.45000,2435800
03/03/2008,0000,27.36000,27.83000,27.03000,27.55000,1348300
03/04/2008,0000,27.83000,28.49000,27.59000,27.78000,3952300
03/05/2008,0000,28.21000,29.25000,27.83000,29.06000,5729700
03/06/2008,0000,29.43000,29.62000,28.58000,28.82000,3363800
03/07/2008,0000,28.21000,28.77000,27.55000,27.64000,1794900
03/10/2008,0000,27.45000,27.64000,26.42000,26.51000,1174700
03/11/2008,0000,26.23000,27.17000,26.23000,26.98000,1028400
03/12/2008,0000,27.36000,27.59000,26.23000,26.46000,2464100
03/13/2008,0000,26.60000,26.89000,26.13000,26.13000,855900
03/14/2008,0000,26.13000,26.51000,25.47000,25.66000,1079700
03/17/2008,0000,25.61000,25.61000,24.53000,25.05000,1090700
03/18/2008,0000,25.19000,25.75000,25.00000,25.42000,767500
03/19/2008,0000,25.85000,25.94000,25.19000,25.24000,1239100
03/20/2008,0000,25.24000,25.66000,25.00000,25.42000,1357100
03/21/2008,0000,25.75000,26.75000,25.66000,26.70000,2821200
03/24/2008,0000,28.30000,28.30000,26.04000,26.42000,6745100
03/25/2008,0000,26.42000,26.42000,25.71000,25.80000,2739300
03/26/2008,0000,25.94000,26.37000,25.66000,25.94000,5119400
03/27/2008,0000,26.23000,26.27000,25.85000,25.99000,5693700
03/28/2008,0000,26.23000,26.42000,25.90000,25.94000,5068100
03/31/2008,0000,26.23000,26.70000,25.94000,26.42000,3719700
04/01/2008,0000,26.70000,27.36000,26.56000,26.84000,5784300
04/02/2008,0000,27.36000,27.36000,26.98000,26.98000,2647600
04/03/2008,0000,26.98000,27.64000,26.89000,27.55000,3082100
04/07/2008,0000,27.83000,27.83000,27.22000,27.22000,1884400
04/08/2008,0000,27.26000,27.50000,26.79000,26.79000,998900
04/09/2008,0000,26.89000,27.08000,26.65000,26.75000,1217300
04/10/2008,0000,26.75000,26.93000,26.75000,26.89000,2388800
04/11/2008,0000,27.17000,27.22000,26.46000,26.60000,4066900
04/14/2008,0000,26.60000,26.70000,26.18000,26.27000,2341900
04/15/2008,0000,26.27000,26.56000,26.23000,26.37000,1016400
04/16/2008,0000,26.37000,27.03000,26.32000,26.98000,4169500
04/17/2008,0000,27.17000,27.45000,26.51000,26.60000,2728400
04/18/2008,0000,26.70000,26.98000,26.04000,26.89000,3601800
04/21/2008,0000,27.08000,27.12000,26.60000,26.60000,983700
04/22/2008,0000,26.70000,27.64000,26.70000,27.50000,5633600
04/23/2008,0000,27.50000,27.92000,27.36000,27.41000,3506800
04/24/2008,0000,27.64000,27.92000,27.41000,27.41000,2298200
04/25/2008,0000,27.83000,28.77000,27.64000,27.92000,4538600
04/28/2008,0000,28.30000,28.63000,27.92000,27.92000,3148700
04/29/2008,0000,28.02000,28.11000,27.12000,27.17000,2422700
04/30/2008,0000,27.22000,27.64000,26.89000,27.64000,1375600
05/02/2008,0000,28.58000,28.58000,27.45000,27.45000,1172500
05/05/2008,0000,27.36000,27.45000,26.32000,26.46000,1591800
05/06/2008,0000,26.42000,26.60000,26.18000,26.51000,1249000
05/07/2008,0000,26.70000,26.89000,26.46000,26.79000,1859300
05/08/2008,0000,26.60000,26.98000,26.60000,26.89000,795900
05/09/2008,0000,26.89000,27.03000,26.79000,26.89000,1121200
05/12/2008,0000,26.79000,27.03000,26.60000,26.98000,358100
05/13/2008,0000,27.12000,27.12000,26.60000,26.75000,1092800
05/14/2008,0000,26.75000,26.89000,26.46000,26.51000,923600
05/15/2008,0000,26.56000,26.79000,26.51000,26.65000,1478200
05/16/2008,0000,26.89000,26.89000,26.56000,26.75000,967300
05/19/2008,0000,26.79000,26.79000,26.51000,26.56000,1298100
05/20/2008,0000,26.79000,26.79000,26.42000,26.42000,1442200
05/21/2008,0000,26.42000,26.51000,26.04000,26.13000,1559000
05/22/2008,0000,25.94000,26.32000,25.57000,26.32000,3608300
05/23/2008,0000,26.70000,26.75000,26.13000,26.32000,2833200
05/26/2008,0000,26.42000,26.51000,25.57000,25.66000,1638700
05/27/2008,0000,25.71000,25.94000,25.05000,25.24000,1319900
05/28/2008,0000,25.24000,25.28000,24.53000,24.72000,1851600
05/29/2008,0000,24.72000,24.91000,24.25000,24.29000,1664900
05/30/2008,0000,24.34000,24.43000,23.96000,24.01000,1020800
06/02/2008,0000,24.06000,24.34000,23.96000,24.06000,522900
06/03/2008,0000,24.06000,24.34000,24.01000,24.25000,807900
06/04/2008,0000,24.25000,24.29000,24.10000,24.15000,348200
06/05/2008,0000,24.25000,24.72000,23.77000,24.72000,1256600
06/06/2008,0000,24.91000,25.00000,24.43000,24.43000,715100
06/09/2008,0000,23.77000,23.96000,23.68000,23.96000,658300
06/10/2008,0000,23.96000,24.10000,23.82000,23.87000,1043700
06/11/2008,0000,23.92000,24.01000,23.25000,23.40000,757700
06/12/2008,0000,22.92000,23.11000,21.84000,21.84000,964000
06/13/2008,0000,21.84000,21.93000,21.23000,21.65000,1924800
06/16/2008,0000,21.84000,21.89000,21.32000,21.32000,626600
06/17/2008,0000,21.32000,21.65000,21.27000,21.60000,625600
06/18/2008,0000,21.32000,21.89000,21.32000,21.89000,746700
06/19/2008,0000,21.51000,21.79000,21.42000,21.60000,623400
06/20/2008,0000,21.89000,21.98000,20.94000,20.94000,804600
06/23/2008,0000,20.94000,21.13000,20.66000,20.99000,708500
06/24/2008,0000,20.99000,21.70000,20.99000,21.46000,912700
06/25/2008,0000,21.23000,21.56000,21.23000,21.42000,870100
06/26/2008,0000,21.42000,21.60000,21.37000,21.42000,756600
06/27/2008,0000,19.95000,20.24000,19.95000,19.95000,1707500
06/30/2008,0000,20.00000,20.19000,19.81000,19.95000,1397500
07/01/2008,0000,19.91000,20.09000,19.34000,19.81000,1205300
07/02/2008,0000,19.62000,19.95000,19.43000,19.95000,521800
07/03/2008,0000,19.43000,21.32000,19.43000,21.13000,1392000
07/04/2008,0000,21.13000,21.13000,20.71000,20.94000,759800
07/07/2008,0000,20.94000,20.94000,20.47000,20.94000,391900
07/08/2008,0000,20.75000,20.94000,20.28000,20.57000,598300
07/09/2008,0000,20.80000,21.04000,20.00000,20.00000,779500
07/10/2008,0000,20.38000,21.37000,20.28000,21.37000,1145200
07/11/2008,0000,21.56000,22.17000,21.37000,21.60000,2058000
07/14/2008,0000,21.60000,21.70000,20.66000,20.75000,1753400
07/15/2008,0000,20.75000,20.75000,19.95000,20.28000,1497900
07/16/2008,0000,20.19000,20.38000,20.00000,20.14000,1040400
07/17/2008,0000,20.38000,20.75000,20.28000,20.47000,628800
07/18/2008,0000,20.75000,20.75000,19.53000,19.53000,1283900
07/21/2008,0000,19.81000,20.61000,19.81000,20.47000,658300
07/22/2008,0000,20.47000,20.94000,20.28000,20.66000,510900
07/23/2008,0000,20.85000,21.98000,20.80000,21.79000,1918200
07/24/2008,0000,21.98000,21.98000,21.70000,21.70000,1535000
07/25/2008,0000,21.23000,21.60000,21.23000,21.60000,301300
07/29/2008,0000,21.32000,21.32000,20.66000,20.99000,936700
07/30/2008,0000,21.23000,21.46000,20.85000,20.94000,1102700
07/31/2008,0000,21.04000,21.60000,21.04000,21.42000,1045900
08/01/2008,0000,21.23000,21.51000,21.04000,21.32000,302400
08/04/2008,0000,21.56000,21.89000,21.23000,21.65000,750000
08/05/2008,0000,21.70000,21.79000,21.13000,21.13000,691100
08/06/2008,0000,21.56000,21.70000,21.27000,21.37000,634300
08/07/2008,0000,21.51000,21.56000,21.23000,21.27000,409400
08/08/2008,0000,21.23000,21.79000,21.23000,21.65000,799100
08/11/2008,0000,21.89000,22.08000,21.51000,22.08000,343900
08/12/2008,0000,22.12000,23.30000,21.98000,22.41000,3024200
08/13/2008,0000,22.17000,22.41000,22.03000,22.12000,1039300
08/14/2008,0000,22.00000,22.25000,21.85000,22.20000,994900
08/15/2008,0000,22.20000,22.50000,22.20000,22.20000,1120600
08/18/2008,0000,22.80000,23.45000,22.20000,22.40000,1642800
08/19/2008,0000,22.40000,22.70000,21.90000,22.50000,820900
08/20/2008,0000,22.50000,22.70000,22.10000,22.40000,302800
08/21/2008,0000,22.60000,22.60000,22.05000,22.05000,418100
08/22/2008,0000,22.05000,22.20000,21.50000,21.50000,420200
08/25/2008,0000,22.00000,22.45000,21.80000,22.05000,485100
08/26/2008,0000,21.65000,22.00000,21.65000,21.80000,61800
08/27/2008,0000,21.90000,22.45000,21.90000,22.45000,522200
08/28/2008,0000,22.80000,22.80000,22.15000,22.45000,267800
08/29/2008,0000,22.45000,22.75000,22.05000,22.40000,410900
09/01/2008,0000,22.50000,22.50000,21.50000,21.50000,437700
09/02/2008,0000,21.00000,21.50000,20.30000,20.60000,1427500
09/03/2008,0000,20.60000,20.60000,19.40000,19.90000,1607800
09/04/2008,0000,19.50000,19.90000,19.20000,19.50000,1084500
09/05/2008,0000,18.70000,19.30000,18.15000,18.65000,983600
09/08/2008,0000,19.50000,19.75000,19.10000,19.70000,335700
09/09/2008,0000,19.50000,19.50000,18.60000,19.50000,398600
09/10/2008,0000,19.30000,19.85000,19.30000,19.70000,380000
09/11/2008,0000,19.75000,19.75000,19.00000,19.25000,303800
09/12/2008,0000,19.60000,19.70000,18.75000,19.70000,364600
09/15/2008,0000,19.65000,19.65000,18.85000,19.10000,424300
09/16/2008,0000,18.25000,18.50000,17.80000,17.90000,821900
09/17/2008,0000,18.90000,18.90000,17.30000,17.40000,1074200
09/18/2008,0000,16.25000,16.50000,16.20000,16.20000,915600
09/19/2008,0000,16.50000,17.00000,16.35000,16.85000,2193900
09/22/2008,0000,17.00000,17.10000,16.45000,17.00000,1352300
09/23/2008,0000,16.80000,17.10000,16.30000,17.05000,594300
09/24/2008,0000,17.05000,17.45000,16.60000,17.10000,886800
09/25/2008,0000,17.10000,17.20000,16.90000,17.15000,542800
09/26/2008,0000,17.15000,17.15000,16.70000,16.80000,854900
09/30/2008,0000,15.65000,16.20000,15.65000,15.90000,948600
10/01/2008,0000,16.00000,16.40000,15.75000,16.35000,1044400
10/02/2008,0000,16.00000,16.60000,16.00000,16.40000,895000
10/03/2008,0000,16.00000,16.80000,16.00000,16.70000,727100
10/06/2008,0000,16.70000,17.35000,16.40000,17.05000,1419300
10/07/2008,0000,16.80000,16.80000,16.35000,16.60000,896100
10/08/2008,0000,16.20000,16.40000,15.45000,15.45000,1214300
10/09/2008,0000,15.20000,15.75000,15.20000,15.60000,482000
10/13/2008,0000,15.10000,15.45000,15.10000,15.40000,1173100
10/14/2008,0000,16.45000,16.45000,16.05000,16.45000,934200
10/15/2008,0000,15.95000,16.00000,15.90000,15.90000,759100
10/16/2008,0000,15.35000,15.35000,15.35000,15.35000,46300
10/17/2008,0000,15.20000,15.40000,14.85000,15.00000,824000
10/20/2008,0000,14.55000,14.65000,14.50000,14.50000,1122700
10/21/2008,0000,14.60000,14.90000,14.50000,14.55000,937300
10/22/2008,0000,14.30000,14.40000,14.05000,14.05000,798200
10/23/2008,0000,13.60000,13.60000,13.60000,13.60000,233800
10/24/2008,0000,13.15000,13.15000,13.15000,13.15000,138000
10/27/2008,0000,12.25000,12.25000,12.25000,12.25000,494400
10/28/2008,0000,11.40000,12.15000,11.40000,12.10000,1703600
10/29/2008,0000,12.50000,12.60000,11.30000,11.50000,2905600
10/30/2008,0000,11.70000,12.30000,11.50000,12.30000,2010500
10/31/2008,0000,12.30000,13.15000,12.10000,13.15000,3390700
11/03/2008,0000,13.30000,13.80000,12.65000,13.70000,2236100
11/04/2008,0000,13.50000,13.50000,12.95000,13.25000,1061900
11/05/2008,0000,13.40000,13.70000,13.15000,13.60000,2130000
11/06/2008,0000,12.65000,13.00000,12.65000,12.90000,1814800
11/07/2008,0000,12.40000,13.00000,12.40000,13.00000,818800
11/10/2008,0000,13.00000,13.10000,12.80000,13.00000,1386300
11/11/2008,0000,12.75000,12.75000,12.40000,12.60000,637500
11/12/2008,0000,12.40000,12.45000,12.10000,12.30000,608700
11/13/2008,0000,11.70000,12.00000,11.45000,11.45000,1386300
11/14/2008,0000,11.80000,11.80000,11.15000,11.40000,1402800
11/17/2008,0000,11.10000,11.35000,10.90000,11.25000,1101000
11/18/2008,0000,11.00000,11.20000,10.50000,10.50000,1676800
11/19/2008,0000,10.50000,10.70000,9.77000,10.15000,1462600
11/20/2008,0000,9.50000,9.90000,9.44000,9.62000,3388700
11/21/2008,0000,9.40000,9.97000,9.30000,9.97000,1655200
11/24/2008,0000,9.99000,10.05000,9.85000,10.00000,433600
11/25/2008,0000,10.10000,10.35000,10.05000,10.10000,1130900
11/26/2008,0000,10.25000,10.40000,10.10000,10.35000,472700
11/27/2008,0000,10.50000,11.00000,10.50000,10.65000,1577900
11/28/2008,0000,10.70000,11.10000,10.70000,11.00000,1122700
12/01/2008,0000,11.00000,11.05000,10.80000,11.00000,1054700
12/02/2008,0000,10.50000,10.50000,10.25000,10.25000,993900
12/03/2008,0000,10.40000,10.75000,10.30000,10.60000,1296700
12/04/2008,0000,10.90000,10.90000,10.25000,10.30000,814700
12/05/2008,0000,10.20000,10.35000,10.05000,10.35000,748800
12/08/2008,0000,10.35000,10.55000,10.30000,10.50000,1780800
12/09/2008,0000,10.75000,10.75000,10.45000,10.60000,1253500
12/10/2008,0000,10.60000,10.95000,10.40000,10.80000,2724300
12/11/2008,0000,10.80000,10.90000,10.65000,10.75000,2174300
12/12/2008,0000,10.50000,11.30000,10.50000,10.75000,2907600
12/15/2008,0000,11.05000,11.20000,10.90000,10.95000,1218400
12/16/2008,0000,10.90000,11.10000,10.70000,11.05000,902200
12/17/2008,0000,11.20000,11.80000,10.75000,11.80000,5590800
12/18/2008,0000,12.50000,12.55000,12.05000,12.30000,4466000
12/19/2008,0000,12.00000,12.25000,11.70000,12.00000,1710800
12/22/2008,0000,12.00000,12.10000,11.20000,11.20000,1411100
12/23/2008,0000,10.80000,11.10000,10.55000,10.90000,1350300
12/24/2008,0000,10.80000,11.30000,10.70000,11.25000,463500
12/25/2008,0000,11.40000,11.50000,11.10000,11.40000,642700
12/26/2008,0000,11.35000,11.80000,11.35000,11.40000,427400
12/29/2008,0000,11.40000,11.40000,10.85000,11.30000,357400
12/30/2008,0000,11.40000,11.50000,11.15000,11.35000,948600
12/31/2008,0000,11.40000,11.50000,11.25000,11.30000,350200
01/05/2009,0000,11.50000,11.70000,11.25000,11.35000,1517100
01/06/2009,0000,11.40000,11.60000,11.40000,11.45000,1332800
01/07/2009,0000,11.70000,11.95000,11.60000,11.80000,1289500
01/08/2009,0000,11.50000,11.65000,11.45000,11.45000,698300
01/09/2009,0000,11.40000,11.70000,11.35000,11.65000,687000
01/12/2009,0000,11.55000,11.65000,11.45000,11.45000,312000
01/13/2009,0000,11.45000,11.70000,11.40000,11.65000,310000
01/14/2009,0000,11.65000,12.20000,11.65000,11.90000,765200
01/15/2009,0000,11.50000,11.80000,11.45000,11.45000,436700
01/16/2009,0000,11.75000,11.75000,11.45000,11.45000,372800
01/19/2009,0000,11.75000,12.05000,11.70000,11.75000,873400
01/20/2009,0000,11.70000,12.10000,11.65000,11.80000,1222600
01/21/2009,0000,11.80000,12.10000,11.80000,11.95000,828100
02/02/2009,0000,12.15000,12.60000,11.95000,12.60000,1715900
02/03/2009,0000,12.70000,13.45000,12.55000,13.45000,2875700
02/04/2009,0000,13.50000,13.75000,13.20000,13.40000,1809700
02/05/2009,0000,13.65000,13.65000,13.15000,13.40000,1190600
02/06/2009,0000,13.80000,13.90000,13.40000,13.55000,1535700
02/09/2009,0000,13.90000,13.90000,12.80000,13.00000,2028000
02/10/2009,0000,12.60000,12.90000,12.25000,12.60000,2011500
02/11/2009,0000,12.40000,12.55000,12.30000,12.50000,2155700
02/12/2009,0000,12.75000,12.80000,12.40000,12.65000,1112400
02/13/2009,0000,12.80000,13.50000,12.65000,13.50000,1839500
02/16/2009,0000,13.90000,14.40000,13.85000,14.40000,8310000
02/17/2009,0000,14.50000,15.35000,14.50000,14.80000,9324500
02/18/2009,0000,14.95000,15.20000,14.40000,14.50000,6504400
02/19/2009,0000,14.50000,14.95000,14.35000,14.40000,3407200
02/20/2009,0000,14.20000,14.50000,14.10000,14.10000,1548000
02/23/2009,0000,14.20000,14.60000,13.90000,14.40000,2632600
02/24/2009,0000,14.20000,15.05000,14.10000,14.90000,3590500
02/25/2009,0000,15.30000,15.45000,14.70000,14.70000,5490900
02/26/2009,0000,15.10000,15.30000,14.95000,15.20000,4156000
02/27/2009,0000,15.20000,15.35000,14.90000,15.00000,2724300
03/02/2009,0000,15.00000,15.15000,14.35000,14.40000,2375100
03/03/2009,0000,14.50000,14.75000,13.60000,14.75000,3906700
03/04/2009,0000,14.80000,15.75000,14.80000,15.75000,3513300
03/05/2009,0000,16.75000,16.85000,16.25000,16.80000,7059600
03/06/2009,0000,16.60000,17.70000,16.60000,17.70000,5435300
03/09/2009,0000,17.70000,18.25000,17.30000,17.70000,6438500
03/10/2009,0000,17.70000,18.40000,17.50000,18.20000,5680400
03/11/2009,0000,18.35000,18.55000,17.50000,17.75000,4443400
03/12/2009,0000,17.75000,17.95000,17.30000,17.50000,3904700
03/13/2009,0000,17.50000,17.55000,16.90000,16.95000,5926600
03/16/2009,0000,16.95000,17.50000,16.80000,17.50000,6792800
03/17/2009,0000,17.50000,18.15000,17.50000,17.90000,5933800
03/18/2009,0000,18.40000,18.40000,17.60000,17.80000,7274800
03/19/2009,0000,17.90000,18.30000,17.40000,17.65000,5180900
03/20/2009,0000,17.65000,17.65000,16.45000,17.65000,7474700
03/23/2009,0000,17.65000,18.60000,17.30000,18.50000,5687600
03/24/2009,0000,19.10000,19.35000,18.60000,18.70000,3226900
03/25/2009,0000,18.70000,18.90000,18.45000,18.70000,3352600
03/26/2009,0000,18.80000,18.85000,18.35000,18.50000,2860300
03/27/2009,0000,18.50000,19.40000,18.50000,19.00000,4011800
03/30/2009,0000,19.00000,19.45000,18.40000,19.00000,4383600
03/31/2009,0000,18.90000,19.10000,18.55000,18.70000,3589500
04/01/2009,0000,18.95000,19.40000,18.65000,18.80000,5916300
04/02/2009,0000,19.20000,19.50000,18.85000,19.25000,5397200
04/03/2009,0000,19.60000,20.55000,19.50000,20.55000,8306900
04/06/2009,0000,21.20000,21.95000,20.80000,21.95000,10998300
04/07/2009,0000,21.90000,22.35000,21.50000,22.30000,7928900
04/08/2009,0000,22.20000,23.85000,22.05000,23.60000,9539800
04/09/2009,0000,24.00000,25.25000,23.40000,25.20000,10731500
04/10/2009,0000,25.70000,26.40000,24.70000,24.95000,4881100
04/13/2009,0000,25.00000,25.45000,24.60000,24.80000,6407600
04/14/2009,0000,24.75000,25.00000,24.00000,24.25000,5497100
04/15/2009,0000,24.25000,24.55000,23.95000,24.50000,4310500
04/16/2009,0000,24.80000,26.20000,24.60000,25.90000,8732300
04/17/2009,0000,25.90000,26.05000,24.10000,24.10000,4268300
04/20/2009,0000,24.10000,25.75000,22.50000,25.45000,7133700
04/21/2009,0000,26.00000,27.20000,25.70000,27.20000,11208400
04/22/2009,0000,27.50000,29.10000,27.50000,29.10000,4554600
04/23/2009,0000,30.10000,30.35000,28.05000,29.40000,8189500
04/24/2009,0000,29.50000,29.90000,28.60000,28.80000,5977000
04/27/2009,0000,28.80000,29.75000,28.00000,28.80000,5899800
04/28/2009,0000,28.80000,29.45000,26.80000,27.90000,4123000
04/29/2009,0000,28.00000,28.20000,26.10000,27.10000,6453900
04/30/2009,0000,28.95000,28.95000,28.10000,28.95000,3685300
05/04/2009,0000,29.20000,30.95000,29.10000,30.95000,6957600
05/05/2009,0000,31.95000,32.00000,30.10000,31.50000,7868100
05/06/2009,0000,31.40000,32.55000,31.10000,32.30000,5741200
05/07/2009,0000,32.00000,32.45000,31.05000,32.10000,4743100
05/08/2009,0000,31.90000,34.30000,31.90000,34.00000,6225300
05/11/2009,0000,34.45000,36.10000,34.40000,34.90000,7061600
05/12/2009,0000,33.70000,34.50000,32.50000,34.50000,5762800
05/13/2009,0000,34.40000,36.90000,33.80000,36.50000,7369600
05/14/2009,0000,35.90000,35.90000,34.80000,35.50000,3538000
05/15/2009,0000,35.00000,36.05000,35.00000,35.40000,3138400
05/18/2009,0000,32.95000,34.90000,32.95000,33.95000,6360200
05/19/2009,0000,35.20000,35.90000,34.00000,34.50000,5591800
05/20/2009,0000,35.15000,36.90000,35.15000,36.90000,8721000
05/21/2009,0000,37.20000,37.45000,35.70000,36.20000,4605100
05/22/2009,0000,35.20000,36.50000,35.20000,35.55000,3484400
05/25/2009,0000,35.60000,36.00000,34.40000,35.50000,3249600
05/26/2009,0000,34.90000,35.10000,33.50000,33.90000,2031100
05/27/2009,0000,34.10000,34.95000,34.10000,34.55000,1962100
06/01/2009,0000,35.00000,35.30000,32.15000,32.60000,4374400
06/02/2009,0000,32.60000,33.00000,31.30000,31.80000,7009100
06/03/2009,0000,31.50000,31.80000,29.60000,29.60000,6992600
06/04/2009,0000,29.00000,30.15000,27.80000,29.95000,8459300
06/05/2009,0000,30.30000,30.40000,29.40000,29.40000,4020000
06/08/2009,0000,31.00000,31.75000,29.30000,29.35000,7380900
06/09/2009,0000,29.85000,30.50000,27.30000,30.45000,8034000
06/10/2009,0000,30.50000,31.10000,29.50000,29.50000,5580500
06/11/2009,0000,29.50000,30.45000,29.30000,30.35000,3279500
06/12/2009,0000,30.10000,31.40000,30.10000,30.60000,4403200
06/15/2009,0000,30.75000,30.75000,28.60000,29.50000,2340100
06/16/2009,0000,29.90000,31.20000,28.50000,29.45000,8187400
06/17/2009,0000,29.45000,29.50000,27.80000,28.05000,6679500
06/18/2009,0000,27.80000,28.30000,26.10000,26.15000,11881000
06/19/2009,0000,26.50000,27.40000,26.30000,27.35000,5342600
06/22/2009,0000,27.50000,27.60000,26.80000,27.50000,2091900
06/23/2009,0000,27.50000,28.90000,27.50000,28.40000,6920500
06/24/2009,0000,28.75000,29.40000,28.00000,28.45000,4353800
06/25/2009,0000,28.50000,29.45000,28.45000,29.30000,4127200
06/26/2009,0000,30.20000,30.50000,29.70000,29.70000,4184800
06/29/2009,0000,30.40000,31.20000,29.45000,31.00000,7671400
06/30/2009,0000,31.10000,32.00000,30.50000,31.45000,9796300
07/01/2009,0000,31.90000,32.70000,31.60000,31.70000,5365200
07/02/2009,0000,32.00000,33.90000,32.00000,33.80000,7422100
07/03/2009,0000,33.60000,33.75000,32.40000,32.80000,5160300
07/06/2009,0000,32.80000,33.00000,31.75000,32.60000,3112600
07/07/2009,0000,32.60000,32.70000,31.85000,32.00000,7478800
07/08/2009,0000,32.00000,32.00000,31.00000,31.30000,3767700
07/09/2009,0000,31.30000,33.20000,31.30000,33.00000,7478800
07/10/2009,0000,33.50000,33.80000,32.65000,32.75000,3959300
07/13/2009,0000,32.20000,32.70000,30.50000,30.50000,5212800
07/14/2009,0000,30.70000,31.00000,29.50000,30.20000,5377600
07/15/2009,0000,32.30000,32.30000,32.00000,32.30000,13121100
07/16/2009,0000,33.50000,34.55000,33.30000,34.55000,12484600
07/17/2009,0000,35.70000,36.45000,35.05000,36.10000,13716500
07/20/2009,0000,36.30000,37.35000,35.50000,36.60000,5588700
07/21/2009,0000,36.60000,36.60000,35.60000,35.65000,3380400
07/22/2009,0000,35.70000,37.35000,35.65000,35.80000,4143600
07/23/2009,0000,36.10000,36.30000,34.50000,34.65000,4492800
07/24/2009,0000,34.80000,35.50000,34.30000,34.35000,2736700
07/27/2009,0000,35.30000,36.75000,35.00000,36.75000,6901000
07/28/2009,0000,36.75000,39.30000,36.75000,38.20000,14821700
07/29/2009,0000,38.20000,38.95000,37.50000,37.60000,5032500
07/30/2009,0000,37.80000,37.90000,35.80000,37.00000,2560500
07/31/2009,0000,37.50000,38.50000,36.75000,37.00000,2630600
08/03/2009,0000,37.20000,37.95000,36.60000,37.60000,3504000
08/04/2009,0000,38.20000,38.50000,35.40000,36.25000,2938500
08/05/2009,0000,36.50000,36.90000,35.00000,35.15000,2160900
08/06/2009,0000,35.30000,35.65000,33.50000,34.65000,2439000
08/10/2009,0000,35.30000,35.65000,34.70000,35.65000,2569800
08/11/2009,0000,36.00000,36.00000,34.75000,35.45000,1695300
08/12/2009,0000,35.20000,36.70000,35.20000,36.35000,2194900
08/13/2009,0000,36.50000,37.90000,36.50000,37.80000,3597700
08/14/2009,0000,37.70000,38.90000,36.45000,36.45000,4981000
08/17/2009,0000,36.35000,37.30000,36.00000,36.20000,4139500
08/18/2009,0000,36.15000,36.75000,35.30000,36.00000,3745000
08/19/2009,0000,36.00000,36.60000,35.05000,36.20000,2271100
08/20/2009,0000,36.00000,36.00000,34.50000,35.50000,1784900
08/21/2009,0000,35.70000,36.30000,34.30000,34.50000,2824200
08/24/2009,0000,34.40000,35.50000,34.10000,35.30000,2949000
08/25/2009,0000,35.70000,37.20000,34.60000,36.55000,4272000
08/26/2009,0000,36.55000,38.50000,36.55000,38.25000,8322000
08/27/2009,0000,37.60000,39.00000,37.60000,39.00000,7357000
08/28/2009,0000,39.00000,40.80000,38.20000,40.70000,5546000
08/31/2009,0000,40.80000,43.50000,40.50000,43.45000,7142000
09/01/2009,0000,43.25000,43.95000,42.95000,43.85000,3665000
09/02/2009,0000,43.00000,43.60000,42.00000,43.00000,2494000
09/03/2009,0000,43.30000,44.60000,43.00000,43.40000,3034000
09/04/2009,0000,43.50000,44.45000,43.40000,44.00000,1449000
09/07/2009,0000,44.30000,46.30000,43.60000,45.40000,2237000
09/08/2009,0000,45.40000,45.40000,42.25000,43.00000,4336000
09/09/2009,0000,42.90000,43.15000,41.00000,42.00000,2065000
09/10/2009,0000,42.90000,42.95000,41.50000,42.60000,1780000
09/11/2009,0000,42.60000,43.45000,42.60000,42.90000,1369000
09/14/2009,0000,42.60000,44.70000,42.10000,43.50000,4270000
09/15/2009,0000,43.50000,44.40000,43.30000,43.80000,3743000
09/16/2009,0000,44.00000,44.30000,43.00000,43.25000,2509000
09/17/2009,0000,43.40000,43.70000,42.30000,42.50000,2660000
09/18/2009,0000,42.50000,44.00000,41.80000,44.00000,2764000
09/21/2009,0000,44.10000,44.50000,43.50000,43.70000,2940000
09/22/2009,0000,44.10000,44.50000,43.25000,43.25000,1795000
09/23/2009,0000,43.00000,45.30000,43.00000,43.25000,5553000
09/24/2009,0000,43.85000,44.00000,43.25000,43.45000,1720000
09/25/2009,0000,43.40000,43.80000,42.70000,43.30000,1697000
09/28/2009,0000,43.10000,43.30000,41.65000,41.85000,1716000
09/29/2009,0000,41.85000,43.10000,41.85000,42.65000,2647000
09/30/2009,0000,43.00000,45.60000,42.80000,45.60000,6922000
10/01/2009,0000,46.00000,48.20000,45.80000,46.90000,6108000
10/02/2009,0000,46.00000,47.60000,46.00000,46.90000,3211000
10/05/2009,0000,47.20000,50.00000,46.30000,50.00000,4320000
10/06/2009,0000,50.30000,51.10000,48.70000,50.30000,3895000
10/07/2009,0000,50.30000,51.00000,48.90000,49.25000,2705000
10/08/2009,0000,49.20000,49.85000,47.80000,47.85000,1671000
10/09/2009,0000,48.50000,49.50000,48.30000,48.70000,2078000
10/12/2009,0000,48.90000,51.90000,48.90000,51.20000,4155000
10/13/2009,0000,51.20000,51.90000,50.20000,51.40000,3591000
10/14/2009,0000,51.70000,52.00000,49.50000,50.50000,4979000
10/15/2009,0000,50.70000,51.10000,49.75000,50.20000,4552000
10/16/2009,0000,50.20000,50.50000,49.30000,50.20000,2079000
10/19/2009,0000,50.10000,50.10000,49.65000,49.80000,1217000
10/20/2009,0000,50.00000,50.00000,48.80000,49.70000,1916000
10/21/2009,0000,50.00000,51.70000,49.70000,50.80000,3568000
10/22/2009,0000,50.00000,50.70000,49.70000,50.00000,2891000
10/23/2009,0000,50.30000,50.50000,49.85000,50.10000,1109000
10/26/2009,0000,50.00000,51.00000,49.40000,49.65000,903000
10/27/2009,0000,49.65000,49.65000,48.40000,49.00000,1635000
10/28/2009,0000,49.00000,49.35000,46.60000,47.05000,2145000
10/29/2009,0000,46.00000,46.70000,44.40000,46.15000,2861000
10/30/2009,0000,47.00000,47.10000,46.20000,46.70000,1050000
11/02/2009,0000,45.20000,48.35000,45.20000,47.50000,2243000
11/03/2009,0000,47.70000,50.80000,47.50000,50.80000,3454000
11/04/2009,0000,51.00000,54.30000,51.00000,54.30000,8224000
11/05/2009,0000,54.70000,55.70000,50.80000,52.00000,13993000
11/06/2009,0000,52.90000,54.20000,52.50000,53.00000,5142000
11/09/2009,0000,54.00000,54.10000,53.10000,53.40000,2011000
11/10/2009,0000,53.50000,55.10000,53.00000,54.50000,6975000
11/11/2009,0000,54.20000,54.70000,53.20000,54.50000,3075000
11/12/2009,0000,54.20000,54.50000,53.40000,54.00000,2430000
11/13/2009,0000,53.50000,55.00000,53.50000,54.70000,1864000
11/16/2009,0000,54.70000,55.70000,54.70000,55.00000,4888000
11/17/2009,0000,56.90000,58.80000,55.70000,58.50000,8897000
11/18/2009,0000,57.80000,58.40000,56.30000,56.90000,4897000
11/19/2009,0000,56.80000,57.30000,55.50000,55.70000,3842000
11/20/2009,0000,55.70000,56.70000,55.00000,55.00000,4707000
11/23/2009,0000,55.30000,57.00000,55.20000,55.20000,3631000
11/24/2009,0000,55.50000,56.20000,55.20000,55.50000,1631000
11/25/2009,0000,55.70000,58.00000,55.50000,56.70000,5818000
11/26/2009,0000,57.90000,57.90000,55.60000,55.60000,3639000
11/27/2009,0000,55.00000,55.10000,53.70000,54.00000,3603000
11/30/2009,0000,54.50000,55.20000,54.30000,54.30000,1467000
12/01/2009,0000,55.00000,55.90000,54.10000,55.00000,1777000
12/02/2009,0000,55.90000,56.30000,55.10000,55.20000,2078000
12/03/2009,0000,55.30000,55.90000,54.00000,54.30000,1006000
12/04/2009,0000,54.20000,54.80000,53.80000,53.80000,1632000
12/07/2009,0000,54.00000,56.10000,54.00000,55.50000,1993000
12/08/2009,0000,55.80000,59.30000,55.00000,59.30000,4672000
12/09/2009,0000,59.80000,60.80000,58.20000,58.30000,5394000
12/11/2009,0000,59.10000,60.90000,58.80000,60.00000,5120000
12/14/2009,0000,60.50000,60.60000,58.40000,59.20000,3899000
12/15/2009,0000,60.80000,60.80000,58.80000,58.90000,2838000
12/16/2009,0000,58.60000,59.70000,56.50000,57.80000,4211000
12/17/2009,0000,57.80000,58.20000,56.50000,57.00000,2319000
12/18/2009,0000,56.50000,57.60000,56.30000,57.20000,1692000
12/21/2009,0000,58.50000,59.50000,57.90000,58.80000,2954000
12/22/2009,0000,59.00000,59.20000,57.90000,59.00000,2144000
12/23/2009,0000,59.00000,59.00000,57.40000,57.70000,2370000
12/25/2009,0000,57.50000,59.10000,57.10000,58.20000,2989000
12/28/2009,0000,58.80000,59.00000,57.70000,58.10000,4557000
12/29/2009,0000,58.20000,58.70000,57.80000,58.00000,1834045
