DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,37.00000,37.50000,36.55000,36.75000,1707000
04/03/2007,0000,36.40000,37.65000,36.40000,37.10000,1504400
04/04/2007,0000,37.40000,37.40000,36.80000,37.20000,961200
04/09/2007,0000,37.50000,37.60000,36.80000,36.80000,1434200
04/10/2007,0000,36.70000,36.75000,35.00000,36.10000,1112200
04/11/2007,0000,35.85000,35.85000,35.30000,35.70000,423800
04/12/2007,0000,35.60000,36.25000,35.15000,36.20000,585400
04/13/2007,0000,36.20000,36.40000,36.00000,36.30000,1134500
04/16/2007,0000,37.80000,37.90000,37.05000,37.80000,1428300
04/17/2007,0000,38.20000,38.60000,37.90000,38.40000,3823800
04/18/2007,0000,39.40000,40.05000,38.65000,39.10000,9250500
04/19/2007,0000,39.00000,39.35000,38.25000,38.55000,2204600
04/20/2007,0000,38.60000,38.70000,37.55000,38.00000,1887300
04/23/2007,0000,36.80000,37.50000,36.80000,37.00000,1811200
04/24/2007,0000,36.70000,36.70000,36.00000,36.00000,1572300
04/25/2007,0000,36.00000,36.00000,35.30000,35.50000,1121600
04/26/2007,0000,35.60000,36.25000,35.50000,36.25000,924900
04/27/2007,0000,36.30000,36.35000,35.50000,35.80000,503400
04/30/2007,0000,35.80000,35.80000,34.80000,35.00000,553700
05/02/2007,0000,34.80000,35.00000,34.40000,34.85000,544400
05/03/2007,0000,35.00000,36.00000,34.50000,34.85000,1094700
05/04/2007,0000,34.85000,35.10000,34.60000,34.90000,461200
05/07/2007,0000,34.90000,35.40000,34.50000,34.60000,498700
05/08/2007,0000,34.70000,35.00000,34.35000,34.40000,593600
05/09/2007,0000,34.40000,34.45000,34.20000,34.40000,653300
05/10/2007,0000,34.50000,35.15000,34.50000,35.00000,406200
05/11/2007,0000,34.65000,35.30000,34.65000,34.85000,505700
05/14/2007,0000,34.90000,35.30000,34.70000,34.70000,669700
05/15/2007,0000,34.50000,34.90000,34.50000,34.60000,415600
05/16/2007,0000,34.70000,34.70000,34.35000,34.50000,688400
05/17/2007,0000,34.50000,34.65000,34.40000,34.60000,584200
05/18/2007,0000,34.45000,36.00000,34.40000,35.90000,13837700
05/21/2007,0000,35.90000,36.20000,35.15000,35.95000,2263100
05/22/2007,0000,35.95000,35.95000,35.30000,35.30000,543200
05/23/2007,0000,36.40000,37.75000,36.20000,37.60000,6128000
05/24/2007,0000,37.75000,39.15000,37.50000,39.00000,5783700
05/25/2007,0000,38.35000,39.00000,38.30000,38.75000,2993700
05/28/2007,0000,39.00000,39.45000,38.30000,38.75000,1922400
05/29/2007,0000,39.00000,39.70000,38.80000,39.50000,4206700
05/30/2007,0000,39.50000,40.10000,39.30000,39.50000,5382200
05/31/2007,0000,40.00000,41.50000,39.60000,40.40000,7153600
06/01/2007,0000,40.10000,40.50000,37.70000,37.90000,4848300
06/04/2007,0000,37.50000,37.50000,36.60000,37.00000,3266500
06/05/2007,0000,37.00000,37.10000,36.15000,37.10000,3114300
06/06/2007,0000,37.10000,37.30000,36.20000,36.60000,3459700
06/07/2007,0000,36.50000,37.50000,36.20000,36.20000,2986700
06/08/2007,0000,36.00000,36.20000,35.30000,35.35000,2823900
06/11/2007,0000,35.40000,36.00000,34.90000,35.60000,3103800
06/12/2007,0000,35.60000,35.65000,34.75000,34.80000,2839200
06/13/2007,0000,34.80000,35.20000,34.50000,34.55000,2324000
06/14/2007,0000,34.60000,35.80000,34.25000,35.05000,6248600
06/15/2007,0000,35.15000,35.55000,34.65000,34.65000,1536100
06/20/2007,0000,34.80000,35.10000,34.00000,34.00000,2281900
06/21/2007,0000,34.00000,34.30000,33.85000,33.95000,1799500
06/22/2007,0000,34.00000,35.35000,34.00000,34.80000,3136500
06/25/2007,0000,34.40000,34.90000,34.40000,34.50000,1786600
06/26/2007,0000,34.80000,35.20000,34.60000,34.60000,1820600
06/27/2007,0000,34.70000,34.90000,34.05000,34.05000,2297100
06/28/2007,0000,34.20000,34.55000,33.85000,33.85000,2654200
06/29/2007,0000,34.00000,35.00000,33.90000,34.35000,3627100
07/02/2007,0000,34.90000,35.00000,34.35000,34.50000,1724600
07/03/2007,0000,34.50000,34.80000,34.35000,34.45000,1282000
07/04/2007,0000,34.50000,35.00000,34.50000,34.50000,2160100
07/05/2007,0000,34.85000,34.85000,34.50000,34.60000,1526700
07/06/2007,0000,34.70000,35.65000,34.65000,35.15000,3425700
07/09/2007,0000,35.65000,35.65000,34.50000,34.50000,2601500
07/10/2007,0000,34.60000,35.00000,34.25000,34.25000,1971600
07/11/2007,0000,34.10000,34.25000,33.20000,33.35000,2957400
07/12/2007,0000,33.35000,33.70000,32.90000,32.90000,2763100
07/13/2007,0000,33.10000,34.00000,33.10000,33.65000,2329900
07/16/2007,0000,34.00000,34.75000,33.75000,33.90000,2647100
07/17/2007,0000,34.00000,34.20000,33.40000,33.45000,1427200
07/18/2007,0000,33.50000,34.70000,33.45000,33.75000,3877700
07/19/2007,0000,33.85000,33.95000,33.30000,33.30000,1495100
07/20/2007,0000,33.50000,33.55000,33.05000,33.10000,1415500
07/23/2007,0000,33.00000,33.45000,33.00000,33.10000,1449400
07/24/2007,0000,33.15000,33.35000,32.80000,32.80000,1840500
07/25/2007,0000,32.80000,33.20000,31.30000,31.45000,3222000
07/26/2007,0000,31.40000,31.85000,30.20000,30.30000,2699800
07/27/2007,0000,30.00000,30.10000,28.60000,28.60000,1859200
07/30/2007,0000,28.35000,28.40000,26.60000,26.60000,2442300
07/31/2007,0000,26.60000,27.50000,26.60000,27.05000,2347400
08/01/2007,0000,27.20000,28.90000,27.05000,28.30000,3174000
08/02/2007,0000,28.45000,29.00000,27.05000,27.70000,2444600
08/03/2007,0000,27.90000,28.10000,27.00000,27.20000,1223400
08/06/2007,0000,26.00000,27.20000,25.35000,25.35000,1066600
08/07/2007,0000,25.70000,26.80000,25.00000,25.90000,3308700
08/08/2007,0000,26.00000,26.40000,25.15000,25.30000,1401400
08/09/2007,0000,25.50000,25.60000,25.00000,25.20000,941300
08/10/2007,0000,23.85000,25.20000,23.85000,24.55000,2031300
08/13/2007,0000,24.65000,24.70000,23.05000,23.05000,1746800
08/14/2007,0000,23.10000,23.70000,22.10000,23.20000,4314400
08/15/2007,0000,23.00000,23.20000,21.60000,21.60000,2224500
08/16/2007,0000,21.10000,21.10000,20.10000,20.10000,1519700
08/17/2007,0000,19.00000,19.60000,18.70000,18.70000,2708000
08/20/2007,0000,19.20000,19.20000,18.00000,18.55000,2366200
08/21/2007,0000,18.00000,18.45000,17.30000,17.30000,2512500
08/22/2007,0000,16.20000,16.20000,16.10000,16.10000,1176600
08/23/2007,0000,15.00000,16.90000,15.00000,16.70000,7624300
08/24/2007,0000,16.90000,17.85000,16.30000,17.70000,8573800
08/27/2007,0000,18.00000,18.00000,17.10000,17.10000,3473700
08/28/2007,0000,17.10000,17.10000,16.55000,16.60000,1742100
08/29/2007,0000,16.10000,17.40000,16.05000,17.20000,2847400
08/30/2007,0000,17.50000,17.75000,17.05000,17.10000,2533600
08/31/2007,0000,17.10000,17.25000,16.70000,16.80000,1511500
09/03/2007,0000,16.85000,16.95000,16.50000,16.60000,1221100
09/04/2007,0000,16.60000,16.90000,16.50000,16.90000,1112200
09/05/2007,0000,17.00000,17.50000,16.90000,17.05000,1715200
09/06/2007,0000,16.90000,16.95000,16.65000,16.70000,1019700
09/07/2007,0000,16.80000,17.20000,16.75000,16.85000,1036100
09/10/2007,0000,16.80000,18.00000,16.60000,18.00000,4233600
09/11/2007,0000,18.20000,19.20000,18.10000,19.10000,5803700
09/12/2007,0000,19.60000,20.40000,19.20000,20.40000,6321100
09/13/2007,0000,21.00000,21.50000,19.80000,20.35000,7001400
09/14/2007,0000,20.50000,20.80000,19.70000,19.85000,3547500
09/17/2007,0000,19.85000,20.10000,19.20000,19.35000,1969300
09/19/2007,0000,19.35000,20.65000,19.30000,19.70000,3480800
09/20/2007,0000,19.80000,20.25000,19.40000,19.55000,1503300
09/21/2007,0000,19.55000,19.95000,19.55000,19.95000,996300
09/26/2007,0000,20.10000,20.20000,19.60000,19.75000,1132100
09/27/2007,0000,19.60000,19.85000,19.30000,19.55000,1469300
09/28/2007,0000,19.60000,20.00000,19.40000,19.90000,1211700
10/01/2007,0000,20.40000,20.40000,19.60000,19.60000,835900
10/02/2007,0000,20.20000,20.20000,19.60000,19.60000,934300
10/03/2007,0000,19.70000,19.90000,19.25000,19.40000,1654300
10/04/2007,0000,19.30000,19.40000,18.50000,18.65000,1788900
10/05/2007,0000,18.85000,19.10000,18.35000,18.40000,1372100
10/08/2007,0000,18.40000,18.65000,17.55000,18.00000,1428300
10/09/2007,0000,18.00000,18.45000,17.60000,17.85000,732900
10/11/2007,0000,17.85000,18.30000,17.70000,17.80000,1320600
10/12/2007,0000,17.55000,17.55000,17.00000,17.00000,1429500
10/15/2007,0000,17.10000,17.50000,17.05000,17.40000,972900
10/16/2007,0000,17.35000,17.45000,16.55000,17.00000,1171900
10/17/2007,0000,17.00000,17.00000,16.60000,16.65000,866300
10/18/2007,0000,16.60000,16.65000,16.10000,16.65000,1368600
10/19/2007,0000,16.55000,16.60000,16.20000,16.40000,1024400
10/22/2007,0000,16.00000,16.00000,15.40000,15.45000,1443600
10/23/2007,0000,15.55000,16.50000,15.55000,16.50000,866300
10/24/2007,0000,16.55000,17.45000,16.50000,16.60000,2073500
10/25/2007,0000,16.80000,17.00000,16.30000,16.40000,859300
10/26/2007,0000,16.40000,16.80000,16.40000,16.65000,460100
10/29/2007,0000,17.00000,17.00000,16.60000,16.60000,606400
10/30/2007,0000,16.60000,16.75000,16.15000,16.50000,443700
10/31/2007,0000,16.20000,16.40000,16.00000,16.00000,543200
11/01/2007,0000,16.00000,16.80000,16.00000,16.60000,1143800
11/02/2007,0000,16.05000,16.50000,16.05000,16.15000,614600
11/05/2007,0000,16.15000,16.40000,16.10000,16.25000,517400
11/06/2007,0000,16.15000,16.25000,16.00000,16.20000,449500
11/07/2007,0000,16.40000,16.40000,16.05000,16.10000,423800
11/08/2007,0000,15.50000,16.20000,15.00000,15.55000,1084100
11/09/2007,0000,15.10000,15.50000,14.90000,15.50000,860500
11/12/2007,0000,15.00000,15.50000,14.45000,15.50000,1819400
11/13/2007,0000,15.50000,15.60000,15.05000,15.50000,1222300
11/14/2007,0000,15.50000,16.55000,15.50000,16.55000,1601600
11/15/2007,0000,16.55000,17.40000,16.55000,17.30000,1913100
11/16/2007,0000,17.20000,17.20000,16.65000,16.85000,1251500
11/19/2007,0000,16.95000,17.00000,16.40000,16.75000,675500
11/20/2007,0000,16.30000,16.75000,16.30000,16.75000,436700
11/21/2007,0000,16.90000,16.90000,16.30000,16.30000,388700
11/22/2007,0000,16.00000,16.25000,15.90000,16.05000,437800
11/23/2007,0000,16.05000,16.20000,15.70000,15.95000,482300
11/26/2007,0000,15.80000,16.25000,15.80000,16.00000,708300
11/27/2007,0000,15.80000,15.85000,15.30000,15.85000,777400
11/28/2007,0000,15.90000,16.10000,15.65000,15.90000,710600
11/29/2007,0000,16.10000,16.30000,14.80000,15.85000,556100
11/30/2007,0000,15.80000,15.95000,15.40000,15.90000,1245700
12/03/2007,0000,15.95000,17.00000,15.95000,17.00000,1947000
12/04/2007,0000,17.30000,17.70000,17.15000,17.40000,2527700
12/05/2007,0000,17.50000,17.60000,17.00000,17.00000,1112200
12/06/2007,0000,17.30000,17.30000,17.00000,17.00000,632200
12/07/2007,0000,17.30000,17.30000,17.00000,17.10000,570100
12/10/2007,0000,17.10000,17.20000,16.90000,17.10000,400400
12/11/2007,0000,15.95000,17.10000,15.95000,17.10000,1879100
12/12/2007,0000,16.80000,17.35000,16.80000,17.05000,1284300
12/13/2007,0000,17.70000,18.20000,17.05000,17.05000,3534600
12/14/2007,0000,17.10000,17.50000,16.70000,17.05000,1935300
12/17/2007,0000,17.35000,17.50000,16.95000,17.05000,1849800
12/18/2007,0000,17.00000,17.00000,16.20000,16.75000,1002200
12/19/2007,0000,16.40000,17.10000,16.40000,17.05000,1260900
12/20/2007,0000,17.05000,17.50000,16.80000,17.05000,1464600
12/21/2007,0000,17.30000,17.35000,16.95000,16.95000,1064200
12/24/2007,0000,17.00000,17.15000,16.95000,17.00000,659100
12/25/2007,0000,17.00000,17.15000,16.90000,17.00000,600600
12/26/2007,0000,16.85000,17.00000,16.85000,16.85000,406200
12/27/2007,0000,16.85000,17.70000,16.85000,17.25000,1688300
12/28/2007,0000,17.30000,17.55000,17.15000,17.55000,540900
12/31/2007,0000,17.55000,18.35000,17.55000,18.10000,1094700
01/02/2008,0000,18.20000,18.80000,18.20000,18.20000,1434200
01/03/2008,0000,18.00000,18.00000,17.75000,17.90000,708300
01/04/2008,0000,18.00000,18.85000,18.00000,18.55000,2066400
01/07/2008,0000,18.25000,18.25000,17.55000,17.55000,1650800
01/08/2008,0000,18.00000,18.00000,17.60000,17.60000,498700
01/09/2008,0000,17.40000,17.75000,17.40000,17.60000,684900
01/10/2008,0000,17.60000,17.95000,17.50000,17.50000,375800
01/11/2008,0000,17.80000,17.80000,17.55000,17.70000,542000
01/14/2008,0000,17.90000,18.05000,17.50000,17.65000,457700
01/15/2008,0000,17.70000,17.80000,17.50000,17.50000,1381500
01/16/2008,0000,17.50000,17.80000,17.45000,17.60000,1040800
01/17/2008,0000,17.80000,18.00000,17.70000,17.80000,820700
01/18/2008,0000,17.80000,18.50000,17.70000,18.10000,1568800
01/21/2008,0000,18.20000,18.90000,18.05000,18.60000,2641300
01/22/2008,0000,18.20000,18.20000,17.30000,17.35000,2735000
01/23/2008,0000,17.35000,17.70000,16.50000,16.60000,1333500
01/24/2008,0000,17.30000,17.30000,16.55000,16.95000,1753800
01/25/2008,0000,16.90000,17.30000,16.80000,17.15000,1026700
01/28/2008,0000,16.90000,17.00000,16.70000,16.85000,542000
01/29/2008,0000,16.85000,17.15000,16.70000,17.15000,1255100
01/30/2008,0000,18.30000,18.35000,17.50000,17.75000,2667100
01/31/2008,0000,17.50000,17.75000,17.00000,17.35000,1483400
02/01/2008,0000,17.80000,17.85000,17.35000,17.40000,1664800
02/12/2008,0000,17.35000,17.70000,17.20000,17.50000,1224600
02/13/2008,0000,17.50000,17.90000,17.50000,17.65000,1205900
02/14/2008,0000,17.85000,17.90000,17.65000,17.85000,1037300
02/15/2008,0000,17.70000,18.00000,17.70000,18.00000,1036100
02/18/2008,0000,19.15000,19.25000,18.85000,19.25000,3485400
02/19/2008,0000,19.80000,19.90000,19.00000,19.20000,4967700
02/20/2008,0000,19.00000,19.10000,18.35000,18.40000,2236200
02/21/2008,0000,18.60000,19.00000,18.25000,18.90000,2140200
02/22/2008,0000,19.20000,19.50000,18.90000,19.20000,2628400
02/25/2008,0000,19.50000,19.50000,19.05000,19.20000,2373200
02/26/2008,0000,19.25000,19.60000,19.00000,19.25000,2307600
02/27/2008,0000,19.25000,19.60000,19.25000,19.25000,1876800
02/29/2008,0000,19.25000,20.50000,19.25000,20.20000,3675100
03/03/2008,0000,19.90000,21.45000,19.70000,21.40000,3959600
03/04/2008,0000,22.20000,22.35000,21.60000,21.95000,4113000
03/05/2008,0000,22.40000,22.40000,21.65000,22.20000,2435200
03/06/2008,0000,22.50000,23.20000,21.75000,22.55000,5422000
03/07/2008,0000,22.15000,22.90000,22.15000,22.80000,2223300
03/10/2008,0000,22.80000,22.80000,21.80000,22.00000,2502000
03/11/2008,0000,21.50000,22.00000,21.50000,21.75000,1599300
03/12/2008,0000,22.30000,23.25000,22.00000,23.25000,7387800
03/13/2008,0000,23.45000,23.90000,23.30000,23.60000,4720700
03/14/2008,0000,23.70000,24.30000,23.70000,23.80000,5248700
03/17/2008,0000,23.80000,25.15000,23.75000,24.95000,6215800
03/18/2008,0000,26.00000,26.00000,23.25000,23.90000,11206900
03/19/2008,0000,24.30000,24.30000,22.50000,23.70000,10804200
03/20/2008,0000,23.00000,23.45000,22.05000,23.00000,5927800
03/21/2008,0000,22.50000,23.50000,22.50000,22.75000,4307400
03/24/2008,0000,23.00000,24.20000,23.00000,23.90000,8286900
03/25/2008,0000,23.90000,25.20000,23.55000,24.70000,6294200
03/26/2008,0000,24.70000,25.15000,24.00000,24.05000,2640100
03/27/2008,0000,24.00000,24.65000,23.95000,24.15000,1767900
03/28/2008,0000,24.60000,24.80000,24.20000,24.35000,1560600
03/31/2008,0000,24.35000,24.80000,24.20000,24.35000,2598000
04/01/2008,0000,24.50000,24.70000,22.65000,23.00000,2397800
04/02/2008,0000,23.10000,23.40000,22.60000,23.00000,2397800
04/03/2008,0000,22.70000,23.50000,22.65000,23.10000,2133200
04/07/2008,0000,23.20000,23.45000,23.10000,23.10000,1038500
04/08/2008,0000,23.15000,23.60000,23.10000,23.15000,1214100
04/09/2008,0000,23.45000,23.50000,23.20000,23.25000,1059500
04/10/2008,0000,23.25000,23.40000,22.75000,23.20000,1575900
04/11/2008,0000,23.10000,23.15000,22.85000,23.10000,1539600
04/14/2008,0000,23.10000,23.10000,22.20000,22.85000,1256200
04/15/2008,0000,22.85000,22.95000,22.30000,22.50000,1546600
04/16/2008,0000,22.40000,22.80000,22.20000,22.35000,1161400
04/17/2008,0000,22.60000,23.70000,22.60000,23.50000,3750100
04/18/2008,0000,23.80000,24.25000,23.40000,23.70000,2719700
04/21/2008,0000,23.90000,24.00000,23.20000,23.20000,1183600
04/22/2008,0000,23.20000,23.65000,23.05000,23.65000,1805300
04/23/2008,0000,23.65000,23.95000,23.40000,23.40000,876900
04/24/2008,0000,23.70000,23.80000,23.25000,23.25000,748100
04/25/2008,0000,23.25000,23.25000,22.65000,22.65000,1999700
04/28/2008,0000,22.65000,23.60000,22.65000,23.60000,1371000
04/29/2008,0000,23.25000,23.55000,23.20000,23.45000,896800
04/30/2008,0000,23.45000,23.80000,23.20000,23.75000,1862700
05/02/2008,0000,24.00000,24.00000,23.55000,23.90000,1327600
05/05/2008,0000,24.10000,24.30000,23.80000,23.90000,1815900
05/06/2008,0000,24.05000,24.80000,24.00000,24.50000,4045100
05/07/2008,0000,24.60000,25.05000,24.40000,24.60000,4114200
05/08/2008,0000,24.50000,25.10000,24.40000,24.65000,3030000
05/09/2008,0000,25.00000,25.15000,24.70000,24.75000,2417700
05/12/2008,0000,24.75000,24.90000,24.50000,24.75000,1204700
05/13/2008,0000,25.00000,25.25000,24.60000,24.95000,3155300
05/14/2008,0000,25.20000,25.20000,24.65000,25.05000,1829900
05/15/2008,0000,24.90000,25.20000,24.85000,25.10000,2320500
05/16/2008,0000,25.20000,26.85000,25.15000,26.85000,7314000
05/19/2008,0000,27.40000,28.00000,26.60000,26.80000,5976900
05/20/2008,0000,26.80000,27.50000,26.70000,27.05000,3045200
05/21/2008,0000,27.05000,28.00000,27.05000,27.85000,4052100
05/22/2008,0000,27.85000,28.20000,27.70000,28.00000,3161100
05/23/2008,0000,28.20000,28.40000,26.55000,27.10000,3217300
05/26/2008,0000,27.00000,27.00000,25.25000,25.25000,4240600
05/27/2008,0000,25.05000,25.25000,23.50000,25.25000,3837900
05/28/2008,0000,25.30000,26.30000,25.30000,25.45000,2610900
05/29/2008,0000,25.55000,25.95000,25.40000,25.70000,4442000
05/30/2008,0000,26.00000,26.25000,25.00000,25.80000,1956400
06/02/2008,0000,25.95000,26.35000,25.60000,26.35000,3131900
06/03/2008,0000,26.20000,26.35000,25.80000,25.85000,1936500
06/04/2008,0000,25.95000,26.65000,25.95000,26.20000,1880300
06/05/2008,0000,26.25000,26.40000,25.90000,26.40000,1252700
06/06/2008,0000,26.50000,27.15000,26.40000,27.05000,2733800
06/09/2008,0000,26.80000,28.80000,26.50000,28.80000,6392600
06/10/2008,0000,29.65000,29.65000,28.40000,28.45000,4262900
06/11/2008,0000,28.40000,28.50000,26.50000,27.20000,3878800
06/12/2008,0000,26.80000,27.05000,25.50000,27.00000,3997100
06/13/2008,0000,27.00000,27.30000,26.35000,27.15000,2711500
06/16/2008,0000,27.15000,27.40000,26.60000,27.40000,2658900
06/17/2008,0000,27.00000,28.00000,26.75000,28.00000,2840300
06/18/2008,0000,27.80000,28.80000,27.80000,28.20000,2873100
06/19/2008,0000,27.90000,28.45000,27.20000,28.25000,2218600
06/20/2008,0000,28.70000,28.70000,27.45000,27.45000,2715100
06/23/2008,0000,26.45000,27.80000,26.45000,27.80000,890900
06/24/2008,0000,27.40000,27.85000,27.00000,27.00000,2019600
06/25/2008,0000,26.80000,27.50000,26.50000,27.40000,2496100
06/26/2008,0000,27.40000,27.85000,27.10000,27.80000,1819400
06/27/2008,0000,26.80000,27.60000,26.80000,27.20000,928400
06/30/2008,0000,27.25000,27.30000,25.30000,25.30000,3412900
07/01/2008,0000,25.00000,25.30000,23.70000,25.30000,3514700
07/02/2008,0000,25.00000,25.80000,24.70000,25.80000,1505600
07/03/2008,0000,25.40000,26.05000,25.10000,25.95000,1231600
07/04/2008,0000,25.95000,26.00000,25.60000,25.90000,1020900
07/07/2008,0000,25.90000,26.10000,25.60000,25.90000,1976300
07/08/2008,0000,25.65000,25.80000,24.50000,25.50000,1601600
07/09/2008,0000,25.60000,25.75000,24.70000,25.35000,2937500
07/10/2008,0000,25.00000,25.50000,25.00000,25.50000,1952900
07/11/2008,0000,25.35000,25.95000,25.20000,25.95000,2487900
07/14/2008,0000,25.90000,25.90000,25.35000,25.35000,1097000
07/15/2008,0000,25.30000,25.45000,23.60000,25.00000,2379000
07/16/2008,0000,23.80000,24.90000,23.80000,24.90000,1593400
07/17/2008,0000,24.90000,24.95000,24.20000,24.70000,2477400
07/18/2008,0000,24.30000,24.50000,23.40000,23.50000,1209400
07/21/2008,0000,23.45000,23.50000,21.90000,21.90000,2315800
07/22/2008,0000,22.40000,23.00000,21.50000,22.70000,5420800
07/23/2008,0000,22.80000,23.60000,22.20000,23.60000,4529800
07/24/2008,0000,23.90000,24.85000,23.65000,24.40000,4624600
07/25/2008,0000,24.00000,24.55000,23.70000,24.40000,1434200
07/29/2008,0000,24.30000,25.45000,23.80000,24.75000,3525300
07/30/2008,0000,24.90000,25.70000,24.50000,25.10000,6485100
07/31/2008,0000,25.15000,25.35000,24.40000,24.80000,2919900
08/01/2008,0000,23.85000,24.90000,23.85000,24.80000,1108700
08/04/2008,0000,24.55000,25.00000,24.55000,24.80000,1006800
08/05/2008,0000,24.90000,24.90000,24.25000,24.50000,1700000
08/06/2008,0000,24.50000,24.65000,24.15000,24.15000,1950500
08/07/2008,0000,23.95000,24.15000,22.90000,24.15000,2262000
08/08/2008,0000,23.50000,24.20000,23.50000,24.20000,2139000
08/11/2008,0000,24.20000,24.80000,24.10000,24.35000,967000
08/12/2008,0000,24.35000,24.60000,24.20000,24.60000,577200
08/13/2008,0000,24.50000,25.60000,24.50000,24.80000,1216400
08/14/2008,0000,25.50000,25.50000,24.90000,25.00000,739900
08/15/2008,0000,25.40000,26.20000,25.05000,25.60000,1929400
08/18/2008,0000,25.70000,26.50000,25.65000,26.00000,1966900
08/19/2008,0000,25.50000,27.00000,25.50000,26.75000,2154200
08/20/2008,0000,26.80000,27.70000,26.80000,27.50000,3329700
08/21/2008,0000,27.65000,27.90000,26.55000,27.25000,1988000
08/22/2008,0000,27.20000,27.25000,26.50000,26.85000,1061900
08/25/2008,0000,26.90000,27.70000,26.85000,27.70000,2820400
08/26/2008,0000,27.70000,27.80000,27.20000,27.70000,1415500
08/27/2008,0000,27.70000,27.80000,27.20000,27.25000,1403800
08/28/2008,0000,27.25000,27.25000,26.80000,27.25000,744600
08/29/2008,0000,27.25000,27.30000,26.90000,27.30000,929600
09/01/2008,0000,27.50000,27.50000,26.85000,27.15000,866300
09/02/2008,0000,27.05000,27.15000,25.25000,26.15000,1703500
09/03/2008,0000,26.10000,26.10000,24.35000,25.80000,2646000
09/04/2008,0000,25.50000,25.50000,24.60000,25.35000,2386100
09/05/2008,0000,23.80000,25.15000,23.80000,25.15000,889800
09/08/2008,0000,25.15000,25.30000,24.90000,25.15000,2781800
09/09/2008,0000,24.80000,25.10000,24.10000,25.00000,999800
09/10/2008,0000,24.60000,25.00000,24.20000,24.55000,1100500
09/11/2008,0000,24.30000,24.50000,22.85000,23.15000,3289900
09/12/2008,0000,23.05000,23.20000,21.90000,23.15000,3609600
09/15/2008,0000,22.50000,22.90000,21.55000,22.90000,4320200
09/16/2008,0000,21.30000,22.50000,21.30000,22.45000,3665800
09/17/2008,0000,22.45000,22.75000,21.55000,22.25000,1944700
09/18/2008,0000,21.00000,21.70000,20.70000,20.70000,1887300
09/19/2008,0000,20.70000,21.30000,19.35000,20.65000,2758400
09/22/2008,0000,20.65000,20.65000,19.85000,20.60000,910800
09/23/2008,0000,20.35000,20.60000,19.50000,20.60000,2170600
09/24/2008,0000,20.00000,20.75000,19.90000,20.60000,2852000
09/25/2008,0000,20.50000,22.00000,20.20000,22.00000,1415500
09/26/2008,0000,23.50000,23.50000,21.65000,21.80000,3611900
09/30/2008,0000,20.30000,21.80000,20.30000,20.50000,1479900
10/01/2008,0000,20.80000,21.65000,20.70000,20.80000,786700
10/02/2008,0000,21.00000,21.60000,20.50000,20.90000,750400
10/03/2008,0000,20.70000,21.30000,20.30000,21.20000,1490400
10/06/2008,0000,20.80000,21.80000,20.70000,21.10000,930700
10/07/2008,0000,20.95000,21.00000,20.00000,20.90000,1286700
10/08/2008,0000,20.50000,20.70000,19.80000,20.70000,1907200
10/09/2008,0000,20.65000,20.90000,20.30000,20.60000,1242200
10/13/2008,0000,20.20000,20.50000,19.90000,20.50000,1190700
10/14/2008,0000,21.00000,21.60000,20.80000,21.35000,1612200
10/15/2008,0000,21.30000,22.80000,21.05000,22.80000,2280700
10/16/2008,0000,22.05000,23.50000,22.05000,22.65000,1942300
10/17/2008,0000,22.65000,23.20000,22.65000,22.90000,2043000
10/20/2008,0000,22.90000,24.50000,22.90000,24.50000,3373100
10/21/2008,0000,25.80000,26.20000,25.40000,26.20000,3628300
10/22/2008,0000,26.75000,26.75000,25.30000,25.30000,4312000
10/23/2008,0000,24.45000,25.00000,24.45000,24.50000,1908400
10/24/2008,0000,24.50000,25.45000,23.90000,23.90000,2139000
10/27/2008,0000,22.75000,23.65000,22.25000,22.25000,1143800
10/28/2008,0000,20.80000,23.80000,20.70000,23.80000,2847400
10/29/2008,0000,24.90000,24.90000,22.15000,22.15000,2969100
10/30/2008,0000,21.25000,23.45000,20.80000,22.75000,2326300
10/31/2008,0000,22.80000,23.45000,21.80000,23.40000,2683400
11/03/2008,0000,22.95000,23.40000,22.80000,22.80000,1426000
11/04/2008,0000,22.50000,23.60000,22.10000,23.40000,2066400
11/05/2008,0000,23.70000,23.85000,22.80000,23.40000,2230300
11/06/2008,0000,22.00000,22.60000,21.80000,22.50000,1567700
11/07/2008,0000,21.60000,22.80000,21.55000,22.60000,679000
11/10/2008,0000,22.65000,23.20000,22.30000,22.75000,1031400
11/11/2008,0000,22.10000,22.40000,21.50000,22.00000,1073600
11/12/2008,0000,21.80000,22.25000,21.10000,22.20000,1287800
11/13/2008,0000,22.00000,22.50000,21.40000,22.20000,909700
11/14/2008,0000,22.20000,22.60000,21.50000,22.00000,2458600
11/17/2008,0000,22.00000,22.45000,21.80000,21.80000,821900
11/18/2008,0000,21.80000,22.15000,21.25000,21.70000,1283200
11/19/2008,0000,21.70000,22.35000,21.30000,21.85000,1627400
11/20/2008,0000,22.00000,23.15000,21.95000,22.50000,2326300
11/21/2008,0000,22.50000,22.85000,22.05000,22.40000,1813500
11/24/2008,0000,22.60000,22.75000,21.85000,22.30000,1374500
11/25/2008,0000,22.30000,22.60000,22.00000,22.30000,1238700
11/26/2008,0000,22.30000,22.30000,21.80000,22.25000,956500
11/27/2008,0000,22.30000,22.45000,21.95000,22.20000,2223300
11/28/2008,0000,22.20000,22.20000,21.70000,22.00000,1011500
12/01/2008,0000,21.80000,22.00000,21.45000,21.85000,1474000
12/02/2008,0000,21.00000,21.55000,20.55000,21.55000,1153200
12/03/2008,0000,21.40000,22.10000,20.80000,21.55000,1506800
12/04/2008,0000,21.55000,21.75000,20.95000,21.50000,1560600
12/05/2008,0000,21.30000,21.40000,21.05000,21.10000,667300
12/08/2008,0000,21.10000,22.55000,21.00000,22.55000,4842400
12/09/2008,0000,22.95000,23.05000,22.15000,22.60000,2881300
12/10/2008,0000,22.70000,23.00000,22.30000,22.75000,7153600
12/11/2008,0000,22.75000,23.35000,22.30000,22.35000,4216000
12/12/2008,0000,22.10000,22.45000,21.20000,22.15000,2176500
12/15/2008,0000,22.15000,22.45000,21.80000,22.30000,1504400
12/16/2008,0000,22.10000,22.25000,21.70000,22.00000,1072400
12/17/2008,0000,22.00000,22.15000,21.55000,21.60000,1696500
12/18/2008,0000,21.60000,22.00000,21.55000,22.00000,1140300
12/19/2008,0000,21.80000,22.15000,21.65000,22.00000,481200
12/22/2008,0000,22.00000,22.05000,21.40000,21.50000,831200
12/23/2008,0000,21.50000,22.05000,20.90000,22.00000,1724600
12/24/2008,0000,21.40000,21.90000,21.10000,21.70000,1594600
12/25/2008,0000,21.65000,21.85000,21.35000,21.60000,1663700
12/26/2008,0000,21.40000,22.25000,21.40000,21.75000,3499500
12/29/2008,0000,21.75000,22.60000,21.70000,21.75000,2904700
12/30/2008,0000,21.90000,22.10000,21.50000,21.80000,2540600
12/31/2008,0000,21.80000,22.10000,21.45000,21.65000,2379000
01/05/2009,0000,21.75000,22.50000,21.70000,22.10000,4036900
01/06/2009,0000,22.10000,23.25000,21.65000,22.80000,5607000
01/07/2009,0000,22.80000,23.15000,22.30000,22.35000,3122500
01/08/2009,0000,21.90000,22.25000,21.00000,21.55000,2160100
01/09/2009,0000,21.25000,21.60000,21.25000,21.50000,1677700
01/12/2009,0000,21.55000,21.70000,21.20000,21.50000,1368600
01/13/2009,0000,21.50000,21.55000,21.00000,21.30000,1238700
01/14/2009,0000,21.25000,21.50000,20.90000,21.30000,2395400
01/15/2009,0000,20.80000,21.50000,20.50000,21.50000,2963300
01/16/2009,0000,21.50000,22.20000,21.40000,22.20000,3356700
01/19/2009,0000,22.70000,22.70000,21.80000,22.10000,1894300
01/20/2009,0000,21.60000,21.70000,20.90000,21.55000,2795800
01/21/2009,0000,21.00000,21.55000,20.90000,21.50000,2930500
02/02/2009,0000,21.50000,22.00000,21.05000,21.75000,1338200
02/03/2009,0000,21.60000,22.10000,21.60000,22.00000,1067700
02/04/2009,0000,22.00000,22.15000,21.75000,21.85000,791400
02/05/2009,0000,21.80000,22.00000,21.40000,21.65000,783200
02/06/2009,0000,21.70000,21.90000,21.55000,21.75000,1271400
02/09/2009,0000,21.75000,21.95000,21.75000,21.85000,1285500
02/10/2009,0000,21.85000,22.10000,21.75000,21.90000,817200
02/11/2009,0000,21.75000,22.15000,21.60000,22.00000,1697600
02/12/2009,0000,21.85000,22.10000,21.65000,21.70000,890900
02/13/2009,0000,21.85000,22.10000,21.85000,21.95000,1581700
02/16/2009,0000,21.95000,22.00000,21.65000,21.90000,951800
02/17/2009,0000,21.85000,22.05000,21.65000,21.90000,1079400
02/18/2009,0000,21.80000,21.90000,21.70000,21.90000,481200
02/19/2009,0000,21.85000,22.00000,21.70000,22.00000,1354600
02/20/2009,0000,22.00000,23.00000,21.80000,22.50000,2215100
02/23/2009,0000,22.20000,22.60000,22.10000,22.45000,513900
02/24/2009,0000,22.30000,22.45000,22.00000,22.45000,1210600
02/25/2009,0000,22.45000,22.70000,21.90000,22.45000,3370700
02/26/2009,0000,22.10000,22.30000,21.85000,22.20000,1875600
02/27/2009,0000,22.20000,22.20000,21.80000,21.80000,549100
03/02/2009,0000,21.60000,21.80000,21.25000,21.75000,1449400
03/03/2009,0000,21.45000,21.75000,21.45000,21.75000,858200
03/04/2009,0000,21.75000,21.80000,21.50000,21.80000,1616800
03/05/2009,0000,21.80000,21.90000,21.50000,21.65000,1530200
03/06/2009,0000,21.50000,21.60000,20.95000,21.40000,2797000
03/09/2009,0000,21.10000,22.30000,21.10000,21.80000,2984300
03/10/2009,0000,21.75000,21.80000,21.50000,21.60000,1401400
03/11/2009,0000,21.70000,22.35000,21.60000,21.65000,5278000
03/12/2009,0000,21.70000,22.10000,21.70000,22.00000,2863700
03/13/2009,0000,22.10000,22.30000,21.70000,21.95000,2439900
03/16/2009,0000,22.10000,22.50000,21.95000,21.95000,3165800
03/17/2009,0000,22.00000,22.30000,21.80000,22.30000,2829800
03/18/2009,0000,22.30000,22.35000,21.95000,22.25000,2585100
03/19/2009,0000,22.20000,22.60000,22.05000,22.35000,3160000
03/20/2009,0000,22.35000,22.80000,22.20000,22.40000,2627200
03/23/2009,0000,22.40000,22.60000,22.10000,22.50000,3238400
03/24/2009,0000,22.60000,22.90000,22.45000,22.90000,4196100
03/25/2009,0000,23.00000,23.00000,22.65000,22.65000,4889200
03/26/2009,0000,22.80000,23.55000,22.65000,23.45000,5667800
03/27/2009,0000,23.60000,23.80000,22.85000,22.90000,4246500
03/30/2009,0000,23.15000,23.15000,22.50000,22.50000,2266600
03/31/2009,0000,22.55000,22.95000,22.50000,22.80000,1032600
04/01/2009,0000,22.85000,24.35000,22.80000,24.35000,6527200
04/02/2009,0000,25.35000,25.70000,24.10000,24.35000,6766100
04/03/2009,0000,24.55000,25.20000,24.30000,24.40000,4836600
04/06/2009,0000,24.70000,25.50000,24.35000,24.70000,4145800
04/07/2009,0000,24.65000,24.95000,24.40000,24.70000,2880100
04/08/2009,0000,24.70000,24.95000,24.00000,24.65000,3739500
04/09/2009,0000,24.90000,25.50000,24.50000,25.00000,5509800
04/10/2009,0000,25.20000,25.30000,24.50000,24.75000,3112000
04/13/2009,0000,24.75000,24.80000,24.40000,24.75000,2342700
04/14/2009,0000,24.70000,25.10000,24.50000,24.80000,2624900
04/15/2009,0000,24.80000,25.50000,24.70000,24.70000,4340100
04/16/2009,0000,24.90000,25.20000,24.70000,24.95000,4521600
04/17/2009,0000,25.25000,25.90000,23.45000,24.45000,8174500
04/20/2009,0000,24.45000,24.45000,23.20000,24.15000,3901100
04/21/2009,0000,23.50000,24.10000,23.50000,24.00000,1619200
04/22/2009,0000,24.00000,24.25000,23.50000,23.50000,2125000
04/23/2009,0000,23.25000,23.80000,22.50000,23.80000,4483000
04/24/2009,0000,23.75000,24.70000,23.60000,23.80000,4374100
04/27/2009,0000,23.90000,24.15000,22.60000,23.20000,3075700
04/28/2009,0000,23.00000,23.10000,22.00000,22.70000,3396500
04/29/2009,0000,22.45000,22.45000,22.00000,22.00000,1112200
04/30/2009,0000,22.50000,23.10000,22.30000,22.65000,2886000
05/04/2009,0000,23.00000,23.80000,22.80000,23.30000,3909300
05/05/2009,0000,23.50000,23.50000,22.60000,22.90000,2292400
05/06/2009,0000,22.80000,23.40000,22.70000,22.90000,2989000
05/07/2009,0000,23.30000,23.45000,23.05000,23.30000,2040700
05/08/2009,0000,23.50000,24.05000,23.20000,23.80000,3655200
05/11/2009,0000,24.20000,24.25000,23.90000,23.90000,3412900
05/12/2009,0000,23.70000,23.90000,23.10000,23.90000,2140200
05/13/2009,0000,24.00000,25.20000,24.00000,24.85000,8710800
05/14/2009,0000,24.20000,24.80000,24.20000,24.70000,4399900
05/15/2009,0000,24.00000,24.85000,23.00000,23.00000,8078500
05/18/2009,0000,21.40000,21.40000,21.40000,21.40000,2089800
05/19/2009,0000,19.95000,21.40000,19.95000,21.25000,10543100
05/20/2009,0000,20.20000,20.90000,20.20000,20.50000,3176400
05/21/2009,0000,20.50000,21.10000,20.45000,20.70000,2935200
05/22/2009,0000,20.50000,20.85000,20.10000,20.10000,2836800
05/25/2009,0000,20.05000,20.35000,18.70000,19.00000,5548400
05/26/2009,0000,19.00000,20.30000,18.80000,20.10000,4488800
05/27/2009,0000,20.30000,20.70000,20.30000,20.35000,2586300
06/01/2009,0000,20.55000,20.55000,19.80000,19.90000,2086300
06/02/2009,0000,20.15000,20.30000,19.90000,19.90000,2217500
06/03/2009,0000,20.10000,20.15000,19.65000,19.80000,1168400
06/04/2009,0000,19.90000,19.95000,19.55000,19.90000,1188300
06/05/2009,0000,20.00000,20.00000,19.65000,19.80000,772700
06/08/2009,0000,20.10000,20.25000,19.90000,19.90000,1488000
06/09/2009,0000,19.90000,19.90000,18.90000,18.90000,1688300
06/10/2009,0000,18.90000,19.20000,18.60000,18.60000,890900
06/11/2009,0000,18.80000,18.80000,18.00000,18.00000,1401400
06/12/2009,0000,18.00000,19.25000,18.00000,19.05000,2966800
06/15/2009,0000,19.00000,19.00000,17.75000,17.85000,2051200
06/16/2009,0000,18.00000,18.25000,17.65000,17.85000,883900
06/17/2009,0000,18.00000,18.50000,18.00000,18.25000,614600
06/18/2009,0000,18.30000,18.50000,17.80000,18.00000,844100
06/19/2009,0000,18.00000,18.25000,17.95000,18.00000,369900
06/22/2009,0000,18.15000,18.25000,17.95000,18.15000,536200
06/23/2009,0000,18.00000,18.25000,18.00000,18.15000,413200
06/24/2009,0000,18.15000,19.00000,18.15000,18.75000,1195300
06/25/2009,0000,18.75000,19.20000,18.75000,18.85000,728200
06/26/2009,0000,19.20000,19.20000,18.95000,19.10000,647400
06/29/2009,0000,19.20000,19.20000,18.80000,18.80000,655600
06/30/2009,0000,19.00000,19.05000,18.65000,18.65000,309000
07/01/2009,0000,18.70000,19.00000,18.70000,18.80000,653300
07/02/2009,0000,19.00000,19.45000,18.85000,19.20000,921400
07/03/2009,0000,19.20000,19.35000,18.95000,19.20000,437800
07/06/2009,0000,19.20000,19.50000,19.15000,19.25000,618100
07/07/2009,0000,19.30000,19.45000,19.15000,19.15000,704800
07/08/2009,0000,19.45000,20.45000,19.30000,20.45000,3240700
07/09/2009,0000,21.00000,21.60000,20.40000,20.60000,5231100
07/10/2009,0000,20.90000,20.95000,20.10000,20.55000,1249200
07/13/2009,0000,20.90000,21.50000,20.60000,21.00000,2945700
07/14/2009,0000,21.80000,21.80000,21.25000,21.30000,2061700
07/15/2009,0000,21.70000,21.70000,21.45000,21.70000,1760800
07/16/2009,0000,22.00000,22.50000,21.85000,21.90000,2092200
07/17/2009,0000,22.00000,22.20000,21.90000,22.15000,1386200
07/20/2009,0000,22.20000,22.30000,22.05000,22.05000,1803000
07/21/2009,0000,22.05000,22.25000,21.70000,21.75000,1373300
07/22/2009,0000,22.00000,23.25000,22.00000,23.25000,5375100
07/23/2009,0000,23.40000,23.70000,22.90000,23.00000,4024000
07/24/2009,0000,23.30000,23.45000,22.80000,22.80000,1778400
07/27/2009,0000,22.80000,23.15000,22.80000,22.85000,1004500
07/28/2009,0000,23.25000,24.20000,23.10000,23.65000,2325200
07/29/2009,0000,23.95000,24.20000,23.40000,24.15000,2370800
07/30/2009,0000,24.10000,25.00000,23.90000,24.85000,4506400
07/31/2009,0000,25.00000,25.15000,24.50000,24.50000,3357800
08/03/2009,0000,24.55000,24.90000,24.50000,24.85000,1618000
08/04/2009,0000,25.00000,25.35000,24.70000,25.05000,2815700
08/05/2009,0000,25.10000,26.40000,25.10000,25.60000,5485200
08/06/2009,0000,26.00000,26.05000,24.85000,25.40000,2737300
08/10/2009,0000,25.30000,25.60000,24.35000,24.60000,2198700
08/11/2009,0000,24.40000,25.30000,24.40000,24.90000,2246700
08/12/2009,0000,25.20000,25.20000,24.90000,25.05000,1379200
08/13/2009,0000,25.30000,25.30000,25.05000,25.10000,1609800
08/14/2009,0000,25.20000,25.25000,24.80000,25.00000,2038300
08/17/2009,0000,25.10000,25.70000,24.90000,25.05000,2262000
08/18/2009,0000,25.35000,25.35000,24.80000,24.80000,1675400
08/19/2009,0000,25.00000,25.15000,24.90000,24.90000,1031400
08/20/2009,0000,25.00000,25.15000,24.70000,24.85000,1235200
08/21/2009,0000,25.00000,25.05000,24.85000,24.85000,1296000
08/24/2009,0000,25.05000,25.55000,25.00000,25.05000,2171800
08/25/2009,0000,25.20000,25.20000,25.00000,25.10000,1107500
08/26/2009,0000,25.05000,25.05000,23.35000,23.35000,2963300
08/27/2009,0000,22.30000,22.75000,21.75000,21.75000,3585000
08/28/2009,0000,20.40000,22.10000,20.40000,22.00000,3829700
08/31/2009,0000,18.80000,19.60000,18.60000,19.60000,2311000
09/01/2009,0000,20.00000,20.80000,20.00000,20.60000,1819000
09/02/2009,0000,20.35000,20.90000,20.35000,20.60000,1113000
09/03/2009,0000,20.60000,21.00000,20.60000,20.65000,1154000
09/04/2009,0000,20.95000,20.95000,20.60000,20.60000,635000
09/07/2009,0000,20.75000,20.75000,20.00000,20.10000,1402000
09/08/2009,0000,20.50000,20.50000,19.75000,19.85000,1383000
09/09/2009,0000,19.85000,19.85000,19.50000,19.50000,1208000
09/10/2009,0000,19.60000,19.70000,19.00000,19.15000,1296000
09/11/2009,0000,19.05000,20.20000,19.05000,19.95000,1364000
09/14/2009,0000,20.00000,20.20000,19.80000,19.90000,548000
09/15/2009,0000,19.90000,20.20000,19.80000,20.10000,795000
09/16/2009,0000,20.30000,20.95000,20.20000,20.60000,1064000
09/17/2009,0000,21.05000,21.05000,20.60000,20.70000,940000
09/18/2009,0000,20.85000,20.95000,20.70000,20.85000,625000
09/21/2009,0000,20.95000,21.40000,20.90000,21.25000,1192000
09/22/2009,0000,21.25000,21.35000,20.80000,20.80000,617000
09/23/2009,0000,21.25000,21.25000,20.40000,20.45000,734000
09/24/2009,0000,20.45000,20.75000,20.20000,20.70000,562000
09/25/2009,0000,20.60000,20.70000,20.45000,20.45000,709000
09/28/2009,0000,20.50000,21.00000,20.50000,20.80000,743000
09/29/2009,0000,21.05000,21.25000,20.90000,21.05000,658000
09/30/2009,0000,21.25000,21.40000,21.10000,21.30000,725000
10/01/2009,0000,21.30000,21.40000,21.00000,21.25000,678000
10/02/2009,0000,21.20000,22.70000,21.15000,22.70000,1880000
10/05/2009,0000,24.00000,24.25000,23.85000,24.25000,2049000
10/06/2009,0000,25.80000,25.80000,24.45000,24.45000,4294000
10/07/2009,0000,24.45000,24.80000,23.90000,24.10000,2069000
10/08/2009,0000,24.45000,25.20000,24.05000,24.60000,1735000
10/09/2009,0000,25.10000,25.20000,24.80000,25.00000,1375000
10/12/2009,0000,25.45000,26.05000,25.45000,25.50000,2062000
10/13/2009,0000,25.65000,25.85000,25.30000,25.70000,1149000
10/14/2009,0000,25.80000,26.35000,25.50000,25.55000,1243000
10/15/2009,0000,25.70000,25.85000,24.80000,24.80000,1564000
10/16/2009,0000,25.20000,26.50000,25.20000,26.50000,2559000
10/19/2009,0000,27.00000,28.35000,27.00000,27.30000,5268000
10/20/2009,0000,27.15000,27.60000,26.70000,27.10000,2213000
10/21/2009,0000,27.10000,28.95000,26.70000,28.60000,2165000
10/22/2009,0000,29.00000,29.35000,28.65000,28.65000,2620000
10/23/2009,0000,28.90000,29.50000,28.80000,28.90000,1362000
10/26/2009,0000,28.90000,29.20000,28.50000,28.70000,1394000
10/27/2009,0000,28.50000,30.70000,28.10000,30.70000,3690000
10/28/2009,0000,30.70000,32.00000,30.70000,31.50000,3819000
10/29/2009,0000,31.40000,33.35000,30.10000,33.35000,3383000
10/30/2009,0000,33.60000,34.80000,33.60000,34.00000,4231000
11/02/2009,0000,33.85000,34.70000,33.00000,33.60000,3498000
11/03/2009,0000,33.60000,34.10000,33.20000,33.55000,1942000
11/04/2009,0000,33.65000,34.50000,33.55000,33.60000,2144000
11/05/2009,0000,33.80000,33.90000,31.25000,31.25000,3613000
11/06/2009,0000,31.20000,31.70000,29.25000,30.95000,4823000
11/09/2009,0000,31.00000,31.55000,29.80000,31.10000,2215000
11/10/2009,0000,31.30000,31.70000,30.60000,31.10000,2022000
11/11/2009,0000,31.10000,31.10000,30.60000,30.70000,1286000
11/12/2009,0000,30.75000,31.75000,30.60000,30.75000,1822000
11/13/2009,0000,30.85000,32.50000,30.85000,32.20000,2601000
11/16/2009,0000,32.50000,33.30000,31.80000,31.80000,1705000
11/17/2009,0000,32.00000,32.00000,30.60000,30.65000,2232000
11/18/2009,0000,30.65000,31.40000,30.65000,30.90000,1277000
11/19/2009,0000,30.90000,31.35000,30.75000,30.75000,1183000
11/20/2009,0000,30.60000,32.00000,30.50000,31.05000,3072000
11/23/2009,0000,31.05000,31.15000,30.15000,30.30000,2012000
11/24/2009,0000,30.30000,31.35000,30.30000,30.75000,1434000
11/25/2009,0000,30.80000,31.30000,30.50000,30.65000,1480000
11/26/2009,0000,31.00000,31.50000,30.70000,30.95000,1709000
11/27/2009,0000,31.00000,31.20000,30.55000,30.55000,1945000
11/30/2009,0000,30.60000,32.65000,30.60000,32.65000,4022000
12/01/2009,0000,34.30000,34.90000,34.00000,34.90000,6770000
12/02/2009,0000,35.80000,37.00000,35.20000,35.30000,5933000
12/03/2009,0000,35.30000,35.80000,34.00000,34.35000,2320000
12/04/2009,0000,34.80000,34.90000,34.00000,34.40000,1398000
12/07/2009,0000,35.00000,36.25000,35.00000,35.90000,3484000
12/08/2009,0000,35.90000,36.50000,35.10000,35.50000,2064000
12/09/2009,0000,35.50000,36.00000,35.20000,35.60000,1226000
12/11/2009,0000,37.50000,37.50000,36.50000,36.80000,1727000
12/14/2009,0000,36.95000,37.30000,36.65000,36.95000,1955000
12/15/2009,0000,37.00000,38.20000,36.80000,37.90000,2914000
12/16/2009,0000,38.50000,38.50000,37.65000,38.15000,1966000
12/17/2009,0000,38.30000,38.70000,37.55000,37.65000,2501000
12/18/2009,0000,37.45000,37.80000,36.15000,37.00000,2293000
12/21/2009,0000,37.50000,37.60000,36.80000,36.80000,1100000
12/22/2009,0000,36.80000,37.30000,36.60000,36.95000,770000
12/23/2009,0000,37.20000,38.70000,36.95000,37.50000,2380000
12/25/2009,0000,37.50000,38.55000,37.50000,37.75000,1780000
12/28/2009,0000,38.50000,38.50000,38.00000,38.00000,1170000
12/29/2009,0000,38.35000,38.35000,37.50000,38.20000,1344466
