DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,50.45000,53.30000,49.91000,53.30000,12964300
04/03/2007,0000,54.02000,54.46000,52.23000,54.02000,6767300
04/04/2007,0000,54.02000,54.02000,52.68000,52.77000,4133300
04/09/2007,0000,53.48000,53.84000,52.77000,53.30000,3875800
04/10/2007,0000,53.30000,53.75000,51.96000,53.04000,3741500
04/11/2007,0000,53.04000,53.04000,51.61000,52.05000,8335700
04/12/2007,0000,51.79000,52.14000,51.43000,51.61000,7824400
04/13/2007,0000,52.50000,52.50000,51.52000,51.61000,4564500
04/16/2007,0000,52.32000,52.32000,51.25000,51.70000,4722200
04/17/2007,0000,52.05000,54.11000,51.96000,52.32000,7384600
04/18/2007,0000,52.59000,52.86000,51.70000,51.96000,3901700
04/19/2007,0000,52.05000,52.05000,50.71000,50.89000,3518500
04/20/2007,0000,50.89000,52.32000,50.45000,51.87000,3491400
04/23/2007,0000,52.23000,52.23000,51.16000,51.52000,2497200
04/24/2007,0000,51.61000,51.61000,50.89000,51.16000,2408500
04/25/2007,0000,51.16000,51.43000,50.89000,51.25000,2000700
04/26/2007,0000,51.16000,51.34000,50.54000,50.54000,2970300
04/27/2007,0000,50.89000,51.07000,50.00000,50.18000,2645100
04/30/2007,0000,50.71000,50.71000,50.00000,50.09000,2202800
05/02/2007,0000,50.09000,51.07000,50.00000,50.09000,2173200
05/03/2007,0000,50.27000,50.89000,48.93000,50.00000,1870100
05/04/2007,0000,50.18000,50.36000,49.37000,50.00000,1324400
05/07/2007,0000,50.18000,51.25000,49.91000,50.63000,2505800
05/08/2007,0000,50.71000,51.34000,50.36000,50.63000,2854500
05/09/2007,0000,50.63000,50.89000,49.73000,50.09000,1754300
05/10/2007,0000,50.27000,50.63000,49.20000,49.55000,2478700
05/11/2007,0000,49.20000,49.55000,48.84000,48.93000,1139600
05/14/2007,0000,49.11000,49.46000,48.66000,48.93000,726800
05/15/2007,0000,48.75000,49.11000,48.30000,48.84000,906700
05/16/2007,0000,48.39000,48.93000,47.95000,48.13000,1762900
05/17/2007,0000,48.21000,48.66000,46.52000,47.32000,5019100
05/18/2007,0000,47.23000,47.23000,46.61000,46.88000,2858200
05/21/2007,0000,46.88000,47.05000,45.89000,46.70000,2992500
05/22/2007,0000,46.70000,47.32000,46.52000,47.14000,2759600
05/23/2007,0000,47.14000,48.04000,47.05000,47.14000,2381400
05/24/2007,0000,47.14000,47.50000,46.61000,47.14000,3606000
05/25/2007,0000,46.88000,47.14000,45.98000,46.52000,2253300
05/28/2007,0000,46.52000,46.52000,45.45000,45.62000,2853300
05/29/2007,0000,45.45000,46.43000,45.36000,45.98000,1206100
05/30/2007,0000,45.71000,46.43000,45.54000,46.25000,1190100
05/31/2007,0000,46.96000,47.59000,46.34000,47.32000,3240100
06/01/2007,0000,53.00000,53.60000,52.60000,53.30000,2282500
06/04/2007,0000,48.66000,48.66000,47.23000,47.59000,1955100
06/05/2007,0000,47.23000,47.23000,46.43000,46.70000,2680800
06/06/2007,0000,46.70000,46.70000,45.89000,46.43000,3359600
06/07/2007,0000,45.98000,46.43000,45.27000,45.62000,4153000
06/08/2007,0000,45.62000,46.61000,45.27000,46.43000,4482000
06/11/2007,0000,46.61000,46.70000,45.80000,45.89000,1881200
06/12/2007,0000,45.89000,46.34000,45.62000,45.71000,1006500
06/13/2007,0000,45.71000,45.89000,45.18000,45.27000,2158400
06/14/2007,0000,45.54000,45.98000,45.36000,45.80000,2643800
06/15/2007,0000,45.80000,46.61000,45.80000,46.07000,2473800
06/20/2007,0000,46.52000,46.61000,45.71000,46.43000,3702100
06/21/2007,0000,46.70000,47.05000,46.43000,46.52000,2208900
06/22/2007,0000,46.79000,47.05000,46.16000,46.52000,2686900
06/25/2007,0000,46.07000,47.95000,45.89000,47.32000,9996400
06/26/2007,0000,47.68000,47.68000,46.61000,46.61000,2844600
06/27/2007,0000,46.70000,46.79000,46.25000,46.25000,1990900
06/28/2007,0000,46.43000,46.70000,46.34000,46.70000,3498800
06/29/2007,0000,46.79000,46.88000,46.25000,46.52000,2255700
07/02/2007,0000,46.43000,46.79000,46.07000,46.34000,2684500
07/03/2007,0000,46.34000,46.70000,45.89000,45.98000,9114300
07/04/2007,0000,45.00000,46.95000,45.00000,46.95000,7210500
07/05/2007,0000,47.00000,47.50000,46.15000,46.35000,4059000
07/06/2007,0000,46.60000,47.00000,46.25000,46.35000,2951300
07/09/2007,0000,46.40000,46.90000,46.40000,46.80000,2798400
07/10/2007,0000,46.80000,47.00000,46.15000,46.75000,2885300
07/11/2007,0000,46.35000,46.60000,46.10000,46.30000,1377200
07/12/2007,0000,46.30000,46.75000,46.20000,46.70000,3157000
07/13/2007,0000,47.00000,47.10000,46.50000,46.70000,2556400
07/16/2007,0000,46.70000,46.85000,45.80000,45.80000,3678400
07/17/2007,0000,45.50000,45.70000,44.10000,44.40000,5525300
07/18/2007,0000,44.40000,45.15000,43.80000,44.90000,7185200
07/19/2007,0000,44.70000,45.20000,44.55000,45.00000,2411200
07/20/2007,0000,45.20000,47.55000,45.10000,46.80000,5989500
07/23/2007,0000,47.00000,49.40000,46.60000,48.80000,10782200
07/24/2007,0000,49.30000,50.60000,48.85000,49.95000,10698600
07/25/2007,0000,49.40000,50.20000,49.30000,50.00000,10546800
07/26/2007,0000,51.00000,53.50000,49.60000,51.50000,22862400
07/27/2007,0000,50.50000,51.50000,48.00000,48.00000,10685400
07/30/2007,0000,47.50000,48.00000,45.00000,47.45000,6059900
07/31/2007,0000,48.00000,49.50000,47.40000,47.65000,4890600
08/01/2007,0000,46.70000,47.70000,44.90000,45.00000,6623100
08/02/2007,0000,46.10000,46.10000,42.00000,45.00000,5040200
08/03/2007,0000,45.00000,45.40000,44.00000,44.00000,3105300
08/06/2007,0000,42.20000,43.05000,40.95000,41.85000,7274300
08/07/2007,0000,42.15000,42.40000,40.50000,40.50000,4771800
08/08/2007,0000,41.00000,42.15000,40.60000,42.00000,3478200
08/09/2007,0000,42.50000,43.20000,41.50000,42.20000,5748600
08/10/2007,0000,40.80000,41.50000,40.50000,40.80000,3534300
08/13/2007,0000,41.00000,43.65000,41.00000,43.65000,6587900
08/14/2007,0000,43.55000,44.35000,41.80000,43.60000,8963900
08/15/2007,0000,42.55000,43.00000,40.60000,40.70000,4384600
08/16/2007,0000,40.60000,41.20000,38.60000,40.65000,4709100
08/17/2007,0000,40.60000,40.80000,37.85000,38.55000,4258100
08/20/2007,0000,41.00000,41.00000,38.75000,39.25000,7759400
08/21/2007,0000,39.00000,39.30000,36.55000,36.55000,11019800
08/22/2007,0000,36.60000,37.00000,34.30000,37.00000,7140100
08/23/2007,0000,38.00000,38.00000,36.65000,37.15000,10015500
08/24/2007,0000,37.00000,37.40000,36.80000,37.00000,3218600
08/27/2007,0000,37.20000,37.70000,37.00000,37.00000,4026000
08/28/2007,0000,37.00000,37.30000,36.90000,37.00000,2151600
08/29/2007,0000,36.10000,37.00000,36.00000,37.00000,2612500
08/30/2007,0000,37.20000,37.70000,37.20000,37.50000,2490400
08/31/2007,0000,37.70000,38.30000,37.60000,38.30000,3302200
09/03/2007,0000,38.50000,38.60000,38.00000,38.00000,2229700
09/04/2007,0000,38.00000,38.25000,36.90000,37.10000,2145000
09/05/2007,0000,37.35000,38.20000,37.30000,38.20000,2038300
09/06/2007,0000,38.60000,40.85000,38.60000,40.85000,22460900
09/07/2007,0000,40.80000,42.50000,40.45000,41.60000,17551600
09/10/2007,0000,40.50000,43.90000,40.50000,43.50000,17626400
09/11/2007,0000,44.00000,45.00000,42.80000,43.50000,23717100
09/12/2007,0000,44.10000,44.20000,42.60000,42.95000,6945400
09/13/2007,0000,42.95000,44.20000,42.50000,43.60000,13028400
09/14/2007,0000,44.00000,44.30000,43.10000,43.40000,8059700
09/17/2007,0000,43.20000,44.80000,43.20000,44.10000,8439200
09/19/2007,0000,44.30000,44.80000,43.60000,44.30000,10577600
09/20/2007,0000,44.60000,46.30000,44.60000,45.00000,19065200
09/21/2007,0000,45.00000,45.80000,44.60000,45.45000,6943200
09/26/2007,0000,45.55000,46.85000,45.45000,45.50000,9337900
09/27/2007,0000,45.60000,46.00000,44.55000,45.50000,4939000
09/28/2007,0000,45.50000,45.55000,44.70000,45.10000,4044700
10/01/2007,0000,44.80000,45.90000,44.00000,44.80000,5106200
10/02/2007,0000,45.15000,46.50000,45.10000,46.00000,7890300
10/03/2007,0000,46.00000,46.10000,45.10000,45.20000,3371500
10/04/2007,0000,44.95000,44.95000,42.05000,42.05000,14731200
10/05/2007,0000,41.00000,42.05000,40.00000,41.90000,9651400
10/08/2007,0000,41.70000,41.75000,40.10000,40.80000,5865200
10/09/2007,0000,40.80000,43.65000,40.80000,43.65000,10136500
10/11/2007,0000,44.00000,44.50000,43.25000,43.25000,8037700
10/12/2007,0000,42.50000,43.70000,42.50000,43.15000,4240500
10/15/2007,0000,43.40000,43.65000,42.40000,42.70000,2044900
10/16/2007,0000,42.40000,43.20000,41.70000,42.50000,3346200
10/17/2007,0000,42.90000,42.90000,41.80000,42.50000,2693900
10/18/2007,0000,42.50000,42.85000,41.85000,41.85000,2846800
10/19/2007,0000,41.60000,43.40000,41.50000,42.80000,5038000
10/22/2007,0000,41.10000,41.65000,41.00000,41.10000,3458400
10/23/2007,0000,41.15000,41.60000,40.55000,41.00000,5911400
10/24/2007,0000,41.40000,41.40000,40.70000,40.70000,3554100
10/25/2007,0000,41.60000,42.40000,41.00000,42.40000,2579500
10/26/2007,0000,42.30000,42.50000,41.70000,42.05000,2604800
10/29/2007,0000,42.30000,42.45000,41.70000,41.80000,2719200
10/30/2007,0000,42.00000,43.20000,42.00000,42.10000,3778500
10/31/2007,0000,42.10000,42.30000,41.05000,41.35000,1801800
11/01/2007,0000,41.80000,42.00000,40.30000,40.85000,2083400
11/02/2007,0000,40.50000,40.70000,38.50000,39.80000,7082900
11/05/2007,0000,39.50000,39.50000,38.70000,39.00000,3044800
11/06/2007,0000,38.30000,39.20000,38.30000,38.50000,2305600
11/07/2007,0000,38.60000,39.00000,38.10000,38.25000,1721500
11/08/2007,0000,37.00000,37.70000,35.80000,36.25000,4665100
11/09/2007,0000,36.90000,36.95000,36.10000,36.20000,2981000
11/12/2007,0000,35.50000,35.70000,34.40000,35.40000,2918300
11/13/2007,0000,35.40000,36.10000,35.00000,35.55000,2781900
11/14/2007,0000,36.00000,37.05000,36.00000,36.90000,2279200
11/15/2007,0000,36.90000,38.00000,36.60000,37.40000,1249600
11/16/2007,0000,37.00000,37.20000,36.50000,37.00000,1633500
11/19/2007,0000,37.00000,37.50000,36.50000,36.55000,918500
11/20/2007,0000,36.30000,36.60000,35.40000,36.60000,1670900
11/21/2007,0000,36.60000,36.70000,35.95000,35.95000,1478400
11/22/2007,0000,35.00000,35.95000,35.00000,35.15000,1718200
11/23/2007,0000,35.10000,35.60000,34.80000,34.80000,2332000
11/26/2007,0000,34.80000,35.20000,34.50000,34.50000,2125200
11/27/2007,0000,34.10000,34.10000,32.10000,33.40000,6844200
11/28/2007,0000,33.00000,33.40000,32.40000,32.50000,2512400
11/29/2007,0000,32.50000,33.30000,31.50000,33.00000,5671600
11/30/2007,0000,32.65000,34.50000,32.65000,34.50000,2209900
12/03/2007,0000,34.00000,35.20000,34.00000,34.05000,2845700
12/04/2007,0000,34.00000,34.40000,33.85000,34.05000,2178000
12/05/2007,0000,34.05000,34.70000,34.00000,34.45000,2326500
12/06/2007,0000,34.50000,35.20000,34.30000,34.40000,2866600
12/07/2007,0000,34.50000,34.95000,34.40000,34.50000,2201100
12/10/2007,0000,35.10000,35.10000,34.55000,34.55000,636900
12/11/2007,0000,34.70000,35.10000,34.30000,34.40000,859100
12/12/2007,0000,34.30000,34.70000,33.80000,34.50000,1034000
12/13/2007,0000,34.50000,34.70000,32.80000,32.80000,1619200
12/14/2007,0000,32.50000,32.75000,31.00000,32.50000,2665300
12/17/2007,0000,32.05000,32.50000,30.50000,32.50000,3392400
12/18/2007,0000,31.50000,31.90000,31.00000,31.70000,2256100
12/19/2007,0000,31.90000,32.70000,31.60000,32.40000,1599400
12/20/2007,0000,32.40000,32.60000,32.00000,32.00000,1023000
12/21/2007,0000,32.00000,32.05000,31.30000,31.45000,1079100
12/24/2007,0000,31.50000,32.30000,31.50000,32.00000,1149500
12/25/2007,0000,32.10000,32.20000,31.85000,31.90000,1127500
12/26/2007,0000,31.90000,32.30000,31.80000,32.10000,1185800
12/27/2007,0000,31.70000,33.30000,31.70000,33.30000,2371600
12/28/2007,0000,32.80000,35.00000,32.80000,35.00000,2827000
12/31/2007,0000,35.00000,35.30000,34.20000,35.20000,2137300
01/02/2008,0000,35.00000,35.00000,33.70000,33.75000,2233000
01/03/2008,0000,33.00000,33.20000,31.85000,32.00000,2890800
01/04/2008,0000,32.00000,32.80000,31.80000,32.30000,1609300
01/07/2008,0000,31.50000,31.80000,30.80000,31.30000,2691700
01/08/2008,0000,31.20000,31.90000,31.05000,31.70000,1311200
01/09/2008,0000,31.45000,32.15000,31.05000,32.10000,1516900
01/10/2008,0000,32.20000,32.60000,32.00000,32.40000,1298000
01/11/2008,0000,32.60000,32.85000,32.05000,32.05000,1200100
01/14/2008,0000,32.90000,34.25000,32.65000,34.25000,3652000
01/15/2008,0000,34.80000,36.50000,34.60000,35.45000,8894600
01/16/2008,0000,35.40000,36.70000,34.70000,36.50000,6714400
01/17/2008,0000,36.70000,37.50000,34.30000,35.50000,4689300
01/18/2008,0000,34.50000,35.50000,34.00000,35.20000,1548800
01/21/2008,0000,35.20000,35.50000,34.40000,34.50000,1875500
01/22/2008,0000,32.10000,32.90000,32.10000,32.10000,1786400
01/23/2008,0000,32.55000,32.70000,30.50000,31.00000,2889700
01/24/2008,0000,31.50000,31.90000,30.85000,31.20000,1558700
01/25/2008,0000,31.50000,33.00000,31.50000,32.90000,1547700
01/28/2008,0000,31.40000,32.50000,31.40000,31.60000,905300
01/29/2008,0000,32.00000,32.30000,31.20000,32.25000,733700
01/30/2008,0000,33.00000,33.00000,31.65000,31.80000,1278200
01/31/2008,0000,32.00000,32.10000,30.80000,31.75000,1493800
02/01/2008,0000,31.75000,32.00000,31.50000,31.80000,1167100
02/12/2008,0000,31.50000,32.30000,31.30000,31.50000,1315600
02/13/2008,0000,32.20000,32.20000,31.60000,31.70000,613800
02/14/2008,0000,32.30000,33.25000,32.10000,33.20000,2033900
02/15/2008,0000,32.30000,33.00000,32.30000,32.70000,1362900
02/18/2008,0000,33.00000,33.60000,33.00000,33.15000,1391500
02/19/2008,0000,33.30000,34.75000,33.20000,34.00000,4765200
02/20/2008,0000,33.80000,34.00000,32.50000,32.85000,1875500
02/21/2008,0000,33.70000,34.00000,33.10000,33.60000,1652200
02/22/2008,0000,33.50000,34.35000,33.20000,34.35000,1620300
02/25/2008,0000,34.40000,35.50000,34.40000,34.80000,6110500
02/26/2008,0000,35.20000,35.65000,34.05000,34.40000,2873200
02/27/2008,0000,35.05000,35.20000,34.60000,35.20000,3059100
02/29/2008,0000,34.80000,35.40000,34.80000,34.95000,2228600
03/03/2008,0000,34.40000,34.70000,33.75000,34.00000,2315500
03/04/2008,0000,34.00000,35.30000,33.65000,34.75000,4127200
03/05/2008,0000,34.80000,37.15000,34.80000,37.15000,12617000
03/06/2008,0000,37.50000,39.00000,37.50000,37.90000,14952300
03/07/2008,0000,37.55000,38.50000,37.15000,37.50000,5215100
03/10/2008,0000,37.50000,38.00000,36.60000,36.75000,4045800
03/11/2008,0000,36.10000,38.00000,36.10000,37.70000,3650900
03/12/2008,0000,38.50000,38.50000,37.35000,37.50000,3539800
03/13/2008,0000,37.50000,37.90000,35.50000,35.80000,3531000
03/14/2008,0000,36.00000,36.40000,34.75000,35.25000,2324300
03/17/2008,0000,34.80000,34.80000,33.65000,33.90000,2492600
03/18/2008,0000,33.50000,33.50000,32.25000,33.00000,5874000
03/19/2008,0000,33.60000,33.90000,33.15000,33.15000,3338500
03/20/2008,0000,33.45000,33.70000,33.00000,33.30000,2866600
03/21/2008,0000,33.60000,34.00000,33.20000,33.50000,3000800
03/24/2008,0000,35.50000,35.50000,34.00000,34.15000,4578200
03/25/2008,0000,34.20000,34.25000,33.00000,33.60000,5669400
03/26/2008,0000,33.60000,34.00000,32.80000,33.20000,3966600
03/27/2008,0000,33.30000,34.20000,33.05000,34.20000,2145000
03/28/2008,0000,34.30000,34.90000,33.90000,34.50000,4095300
03/31/2008,0000,34.60000,35.40000,34.30000,35.40000,4285600
04/01/2008,0000,35.50000,35.50000,32.95000,33.25000,4759700
04/02/2008,0000,34.00000,34.70000,33.85000,34.50000,2777500
04/03/2008,0000,34.50000,34.50000,34.00000,34.15000,911900
04/07/2008,0000,34.15000,34.75000,34.15000,34.55000,1696200
04/08/2008,0000,34.60000,34.60000,33.80000,33.85000,1323300
04/09/2008,0000,34.00000,34.30000,33.70000,33.90000,1323300
04/10/2008,0000,33.90000,34.40000,33.80000,34.40000,2215400
04/11/2008,0000,34.60000,34.70000,34.15000,34.30000,2108700
04/14/2008,0000,33.90000,33.90000,33.00000,33.25000,4544100
04/15/2008,0000,33.25000,33.85000,33.20000,33.65000,2739000
04/16/2008,0000,33.90000,34.20000,33.55000,34.10000,2774200
04/17/2008,0000,34.30000,34.65000,34.15000,34.15000,3212000
04/18/2008,0000,34.30000,35.30000,34.30000,34.70000,4087600
04/21/2008,0000,35.25000,35.50000,34.25000,34.25000,3005200
04/22/2008,0000,34.45000,34.55000,34.05000,34.55000,1327700
04/23/2008,0000,34.55000,34.55000,34.15000,34.20000,1746800
04/24/2008,0000,34.30000,34.50000,34.10000,34.30000,1855700
04/25/2008,0000,34.50000,34.70000,34.00000,34.00000,1564200
04/28/2008,0000,34.05000,34.35000,33.80000,34.35000,1477300
04/29/2008,0000,34.70000,34.70000,33.70000,33.70000,1507000
04/30/2008,0000,34.00000,34.10000,33.60000,33.65000,1811700
05/02/2008,0000,33.80000,34.25000,33.65000,33.65000,1958000
05/05/2008,0000,34.00000,34.10000,33.50000,33.60000,1672000
05/06/2008,0000,33.60000,33.95000,33.50000,33.85000,1233100
05/07/2008,0000,34.00000,34.00000,33.65000,33.65000,1637900
05/08/2008,0000,33.65000,33.65000,32.50000,32.60000,4814700
05/09/2008,0000,32.80000,32.85000,32.55000,32.65000,2646600
05/12/2008,0000,32.80000,33.60000,32.65000,33.50000,1289200
05/13/2008,0000,33.70000,34.20000,33.50000,33.75000,2123000
05/14/2008,0000,33.75000,33.85000,33.40000,33.50000,1497100
05/15/2008,0000,33.85000,34.80000,33.60000,34.60000,4191000
05/16/2008,0000,34.80000,34.95000,34.10000,34.10000,2783000
05/19/2008,0000,34.10000,34.90000,34.00000,34.40000,4701400
05/20/2008,0000,34.00000,36.50000,34.00000,35.60000,17954200
05/21/2008,0000,36.00000,37.55000,36.00000,36.50000,20617300
05/22/2008,0000,36.30000,36.45000,35.05000,35.10000,7246800
05/23/2008,0000,35.20000,35.70000,34.00000,34.00000,5865200
05/26/2008,0000,33.75000,34.40000,33.50000,33.90000,2357300
05/27/2008,0000,34.10000,34.40000,33.20000,33.55000,2404600
05/28/2008,0000,33.60000,33.85000,33.25000,33.50000,2248400
05/29/2008,0000,33.50000,34.15000,33.40000,33.50000,2152700
05/30/2008,0000,33.80000,34.20000,33.00000,34.20000,2668600
06/02/2008,0000,34.10000,34.10000,33.40000,33.65000,1677500
06/03/2008,0000,33.50000,33.85000,33.25000,33.25000,1878800
06/04/2008,0000,33.30000,33.50000,33.20000,33.25000,1109900
06/05/2008,0000,33.50000,33.65000,33.00000,33.60000,1816100
06/06/2008,0000,33.65000,33.80000,33.10000,33.25000,1607100
06/09/2008,0000,32.50000,32.90000,32.50000,32.70000,1820500
06/10/2008,0000,32.85000,33.20000,32.05000,32.05000,2493700
06/11/2008,0000,32.10000,32.30000,31.40000,31.55000,2128500
06/12/2008,0000,31.55000,31.70000,30.10000,30.15000,3052500
06/13/2008,0000,30.15000,30.50000,29.80000,30.15000,2912800
06/16/2008,0000,30.50000,30.50000,30.05000,30.15000,2245100
06/17/2008,0000,30.20000,30.20000,29.50000,29.70000,1821600
06/18/2008,0000,29.80000,29.90000,29.50000,29.70000,4890600
06/19/2008,0000,29.45000,29.50000,28.35000,28.35000,3720200
06/20/2008,0000,28.20000,28.95000,28.00000,28.05000,6376700
06/23/2008,0000,27.80000,27.80000,27.00000,27.00000,3433100
06/24/2008,0000,27.30000,28.00000,26.95000,27.00000,3022800
06/25/2008,0000,27.10000,27.50000,26.35000,27.20000,2754400
06/26/2008,0000,27.25000,28.00000,27.25000,27.30000,1763300
06/27/2008,0000,25.40000,26.40000,25.40000,26.00000,3147100
06/30/2008,0000,26.00000,26.30000,25.00000,25.20000,3657500
07/01/2008,0000,25.20000,25.40000,24.20000,24.30000,4792700
07/02/2008,0000,24.50000,24.95000,24.30000,24.70000,3055800
07/03/2008,0000,24.20000,25.45000,23.70000,25.20000,4998400
07/04/2008,0000,25.20000,25.20000,24.20000,24.20000,3476000
07/07/2008,0000,24.20000,24.40000,23.90000,24.20000,4464900
07/08/2008,0000,22.90000,23.30000,21.35000,21.75000,4692600
07/09/2008,0000,22.50000,22.75000,22.00000,22.10000,2696100
07/10/2008,0000,22.00000,23.60000,22.00000,23.60000,2873200
07/11/2008,0000,23.60000,24.80000,23.40000,24.35000,4682700
07/14/2008,0000,24.10000,25.05000,24.00000,24.45000,3415500
07/15/2008,0000,24.40000,24.40000,23.05000,23.35000,2185700
07/16/2008,0000,23.50000,24.00000,23.00000,23.00000,1746800
07/17/2008,0000,24.00000,24.40000,23.40000,24.25000,2424400
07/18/2008,0000,24.70000,24.80000,23.00000,23.00000,2311100
07/21/2008,0000,23.20000,23.75000,23.00000,23.75000,2681800
07/22/2008,0000,23.75000,23.95000,23.50000,23.65000,1212200
07/23/2008,0000,24.10000,25.15000,23.90000,25.15000,3309900
07/24/2008,0000,25.30000,25.30000,24.50000,25.00000,3060200
07/25/2008,0000,24.00000,24.50000,24.00000,24.30000,1513600
07/29/2008,0000,24.00000,24.00000,23.55000,23.85000,1098900
07/30/2008,0000,24.50000,24.50000,24.10000,24.15000,1701700
07/31/2008,0000,24.50000,24.55000,24.15000,24.30000,1497100
08/01/2008,0000,23.00000,24.30000,23.00000,24.15000,983400
08/04/2008,0000,24.05000,24.40000,23.90000,24.40000,636900
08/05/2008,0000,24.50000,24.50000,23.85000,23.95000,1820500
08/06/2008,0000,24.30000,24.75000,24.20000,24.45000,2053700
08/07/2008,0000,24.50000,25.20000,24.45000,25.00000,3436400
08/08/2008,0000,25.00000,25.40000,25.00000,25.00000,4448400
08/11/2008,0000,25.10000,25.85000,25.00000,25.45000,1815000
08/12/2008,0000,25.50000,25.75000,25.35000,25.45000,2490400
08/13/2008,0000,25.55000,27.00000,25.50000,27.00000,6364600
08/14/2008,0000,24.40000,24.80000,24.00000,24.75000,5022000
08/15/2008,0000,24.95000,24.95000,24.05000,24.30000,2212000
08/18/2008,0000,24.30000,24.30000,23.30000,23.65000,2394000
08/19/2008,0000,23.00000,24.40000,23.00000,24.40000,1764000
08/20/2008,0000,24.00000,24.60000,23.85000,24.60000,1531000
08/21/2008,0000,24.20000,24.60000,24.10000,24.10000,751000
08/22/2008,0000,24.00000,24.40000,23.30000,23.45000,1837000
08/25/2008,0000,23.50000,24.10000,23.45000,24.00000,1112000
08/26/2008,0000,23.80000,23.85000,23.50000,23.85000,602000
08/27/2008,0000,23.90000,24.25000,23.60000,24.25000,1744000
08/28/2008,0000,24.40000,24.40000,23.90000,23.90000,1311000
08/29/2008,0000,24.20000,24.35000,23.90000,24.35000,791000
09/01/2008,0000,24.10000,24.10000,23.55000,23.55000,1094000
09/02/2008,0000,23.65000,23.70000,23.00000,23.00000,1064000
09/03/2008,0000,23.10000,23.60000,22.00000,22.25000,1258000
09/04/2008,0000,22.00000,22.70000,21.10000,21.10000,2026000
09/05/2008,0000,20.20000,21.40000,20.20000,20.75000,1241000
09/08/2008,0000,22.20000,22.20000,21.10000,22.20000,1112000
09/09/2008,0000,22.50000,22.60000,21.25000,21.50000,760000
09/10/2008,0000,21.40000,22.45000,21.10000,22.20000,1192000
09/11/2008,0000,22.10000,22.20000,21.00000,21.50000,1652000
09/12/2008,0000,21.85000,21.90000,21.20000,21.25000,1140000
09/15/2008,0000,22.70000,22.70000,21.05000,21.35000,3065000
09/16/2008,0000,20.40000,20.80000,19.90000,19.90000,3535000
09/17/2008,0000,21.10000,21.10000,20.00000,20.30000,1679000
09/18/2008,0000,19.50000,19.75000,19.00000,19.00000,2376000
09/19/2008,0000,19.40000,20.30000,19.30000,20.30000,2175000
09/22/2008,0000,20.50000,21.20000,20.35000,21.00000,1966000
09/23/2008,0000,20.40000,21.00000,20.20000,21.00000,1443000
09/24/2008,0000,20.60000,21.20000,20.45000,20.60000,1573000
09/25/2008,0000,20.20000,20.60000,20.20000,20.20000,1928000
09/26/2008,0000,20.20000,20.30000,19.30000,19.65000,2509000
09/30/2008,0000,18.30000,18.75000,18.30000,18.75000,2049000
10/01/2008,0000,19.10000,19.30000,18.95000,19.10000,1636000
10/02/2008,0000,19.30000,19.50000,19.05000,19.10000,870000
10/03/2008,0000,19.00000,19.95000,19.00000,19.90000,1124000
10/06/2008,0000,19.55000,19.60000,19.05000,19.45000,1456000
10/07/2008,0000,19.05000,19.65000,19.00000,19.40000,900000
10/08/2008,0000,19.10000,19.20000,18.50000,18.50000,1761000
10/09/2008,0000,18.60000,19.00000,17.95000,18.00000,1442000
10/13/2008,0000,17.40000,17.45000,17.40000,17.40000,1091000
10/14/2008,0000,18.60000,18.60000,18.10000,18.60000,1366000
10/15/2008,0000,18.50000,18.60000,18.25000,18.60000,580000
10/16/2008,0000,17.95000,17.95000,17.95000,17.95000,421000
10/17/2008,0000,17.95000,18.30000,17.35000,17.35000,2333000
10/20/2008,0000,17.05000,17.30000,16.75000,17.10000,998000
10/21/2008,0000,17.60000,17.80000,16.80000,17.10000,1284000
10/22/2008,0000,16.80000,17.50000,16.60000,17.10000,1595000
10/23/2008,0000,16.55000,16.70000,16.55000,16.55000,903000
10/24/2008,0000,16.20000,16.35000,16.00000,16.00000,899000
10/27/2008,0000,14.90000,15.90000,14.90000,14.90000,1670000
10/28/2008,0000,14.00000,15.60000,13.90000,15.00000,2325000
10/29/2008,0000,15.80000,15.90000,15.10000,15.10000,1479000
10/30/2008,0000,15.20000,16.15000,15.20000,16.15000,1258000
10/31/2008,0000,16.40000,17.25000,16.20000,17.25000,2159000
11/03/2008,0000,17.30000,17.30000,16.85000,17.25000,1717000
11/04/2008,0000,17.00000,17.20000,16.70000,17.20000,1350000
11/05/2008,0000,17.70000,18.00000,17.30000,17.55000,1615000
11/06/2008,0000,16.35000,16.85000,16.35000,16.55000,1307000
11/07/2008,0000,15.80000,17.00000,15.80000,16.60000,1842000
11/10/2008,0000,17.00000,17.35000,16.65000,17.15000,1750000
11/11/2008,0000,16.85000,17.70000,16.70000,17.60000,2331000
11/12/2008,0000,17.50000,17.70000,16.80000,17.35000,1577000
11/13/2008,0000,17.00000,17.00000,16.15000,16.45000,1116000
11/14/2008,0000,16.80000,17.00000,16.25000,16.50000,1312000
11/17/2008,0000,16.50000,16.75000,16.30000,16.40000,768000
11/18/2008,0000,16.40000,16.45000,15.90000,16.40000,1273000
11/19/2008,0000,16.70000,16.70000,15.85000,16.40000,969000
11/20/2008,0000,16.00000,16.10000,15.30000,15.30000,1232000
11/21/2008,0000,14.90000,15.70000,14.80000,15.30000,1303000
11/24/2008,0000,15.70000,15.90000,15.15000,15.50000,1149000
11/25/2008,0000,15.90000,16.30000,15.80000,15.90000,1077000
11/26/2008,0000,15.90000,16.40000,15.85000,15.90000,868000
11/27/2008,0000,16.20000,16.90000,16.20000,16.80000,1095000
11/28/2008,0000,16.80000,17.05000,16.65000,17.00000,811000
12/01/2008,0000,17.00000,17.50000,16.95000,17.30000,1357000
12/02/2008,0000,16.70000,17.00000,16.30000,17.00000,1439000
12/03/2008,0000,17.00000,17.10000,16.60000,17.00000,1218000
12/04/2008,0000,17.00000,17.00000,16.30000,16.35000,986000
12/05/2008,0000,16.35000,16.50000,16.20000,16.25000,656000
12/08/2008,0000,16.10000,17.00000,16.10000,16.90000,1616000
12/09/2008,0000,17.00000,17.10000,16.70000,16.90000,1158000
12/10/2008,0000,16.80000,17.15000,16.70000,17.00000,2137000
12/11/2008,0000,17.10000,17.20000,16.85000,17.00000,1643000
12/12/2008,0000,16.90000,17.30000,16.10000,16.30000,1712000
12/15/2008,0000,16.60000,17.10000,16.60000,16.95000,1241000
12/16/2008,0000,16.80000,16.95000,16.70000,16.85000,1226000
12/17/2008,0000,17.10000,17.45000,17.00000,17.30000,2723000
12/18/2008,0000,17.40000,17.55000,17.30000,17.50000,1264000
12/19/2008,0000,17.50000,17.70000,17.30000,17.30000,1779000
12/22/2008,0000,18.00000,18.30000,16.80000,16.80000,3232000
12/23/2008,0000,17.20000,17.20000,16.00000,16.10000,2403000
12/24/2008,0000,15.50000,16.30000,15.50000,16.00000,1146000
12/25/2008,0000,16.00000,16.30000,15.80000,15.95000,847000
12/26/2008,0000,15.80000,16.00000,15.75000,15.75000,837000
12/29/2008,0000,15.75000,15.75000,15.55000,15.70000,407000
12/30/2008,0000,15.70000,16.30000,15.70000,16.30000,968000
12/31/2008,0000,16.40000,16.40000,16.00000,16.10000,548000
01/05/2009,0000,16.70000,16.70000,16.10000,16.20000,1662000
01/06/2009,0000,16.20000,16.75000,16.20000,16.35000,1417000
01/07/2009,0000,16.70000,16.75000,16.40000,16.65000,1109000
01/08/2009,0000,16.30000,16.30000,15.80000,15.80000,1584000
01/09/2009,0000,15.80000,16.00000,15.65000,15.80000,598000
01/12/2009,0000,15.50000,15.60000,15.00000,15.05000,1562000
01/13/2009,0000,15.00000,15.10000,14.80000,15.10000,1253000
01/14/2009,0000,15.00000,15.25000,15.00000,15.20000,1141000
01/15/2009,0000,14.70000,14.90000,14.30000,14.55000,1947000
01/16/2009,0000,14.60000,14.70000,14.60000,14.70000,962000
01/19/2009,0000,14.65000,14.75000,14.60000,14.60000,544000
01/20/2009,0000,14.60000,14.70000,14.10000,14.15000,1992000
01/21/2009,0000,14.00000,14.50000,13.70000,14.50000,1203000
02/02/2009,0000,14.50000,14.50000,14.05000,14.15000,791000
02/03/2009,0000,14.25000,14.50000,14.10000,14.30000,802000
02/04/2009,0000,14.85000,14.85000,14.30000,14.40000,717000
02/05/2009,0000,14.40000,14.60000,14.25000,14.40000,562000
02/06/2009,0000,14.60000,15.40000,14.45000,15.40000,2732000
02/09/2009,0000,15.90000,15.90000,15.00000,15.00000,1869000
02/10/2009,0000,15.00000,15.15000,14.70000,14.70000,1770000
02/11/2009,0000,14.45000,15.20000,14.45000,15.15000,2282000
02/12/2009,0000,15.15000,15.25000,14.75000,14.80000,973000
02/13/2009,0000,14.80000,15.20000,14.75000,15.20000,1250000
02/16/2009,0000,15.30000,15.70000,15.05000,15.50000,1901000
02/17/2009,0000,15.50000,15.50000,15.05000,15.10000,981000
02/18/2009,0000,15.00000,15.40000,14.85000,15.35000,1046000
02/19/2009,0000,15.35000,15.50000,15.05000,15.15000,1280000
02/20/2009,0000,15.00000,15.35000,14.80000,14.80000,1282000
02/23/2009,0000,14.95000,15.15000,14.60000,15.00000,985000
02/24/2009,0000,14.80000,15.00000,14.70000,14.80000,793000
02/25/2009,0000,15.00000,15.20000,14.85000,15.10000,784000
02/26/2009,0000,15.20000,15.25000,15.00000,15.10000,758000
02/27/2009,0000,15.10000,15.90000,15.00000,15.80000,2351000
03/02/2009,0000,15.60000,15.60000,15.00000,15.00000,1879000
03/03/2009,0000,14.60000,14.95000,14.55000,14.90000,1151000
03/04/2009,0000,14.90000,15.90000,14.85000,15.85000,3530000
03/05/2009,0000,16.50000,16.65000,16.15000,16.20000,6856000
03/06/2009,0000,16.20000,16.20000,15.80000,16.05000,2105000
03/09/2009,0000,16.10000,16.45000,15.90000,16.15000,1425000
03/10/2009,0000,16.20000,17.10000,16.20000,17.00000,7126000
03/11/2009,0000,17.10000,17.70000,17.00000,17.05000,8350000
03/12/2009,0000,17.10000,17.50000,16.65000,17.20000,5016000
03/13/2009,0000,17.65000,17.95000,17.30000,17.40000,5376000
03/16/2009,0000,17.60000,17.80000,17.45000,17.70000,2939000
03/17/2009,0000,17.70000,17.80000,17.30000,17.50000,3651000
03/18/2009,0000,17.70000,17.80000,17.50000,17.70000,2944000
03/19/2009,0000,17.70000,18.10000,17.55000,17.55000,2737000
03/20/2009,0000,17.60000,17.70000,17.20000,17.40000,2119000
03/23/2009,0000,17.60000,17.90000,17.50000,17.85000,2338000
03/24/2009,0000,18.10000,18.60000,18.00000,18.30000,5278000
03/25/2009,0000,18.30000,18.50000,18.05000,18.20000,3126000
03/26/2009,0000,18.30000,18.75000,18.25000,18.60000,3189000
03/27/2009,0000,18.85000,19.50000,18.65000,18.65000,3948000
03/30/2009,0000,18.50000,18.50000,17.90000,18.05000,3108000
03/31/2009,0000,18.00000,18.30000,17.80000,18.10000,2295000
04/01/2009,0000,18.25000,18.50000,18.25000,18.45000,1618000
04/02/2009,0000,18.70000,19.25000,18.65000,19.05000,3489000
04/03/2009,0000,19.30000,19.90000,19.30000,19.40000,4221000
04/06/2009,0000,19.75000,20.10000,19.40000,19.75000,3779000
04/07/2009,0000,19.75000,21.10000,19.55000,21.10000,6878000
04/08/2009,0000,21.00000,22.30000,20.80000,21.50000,14058000
04/09/2009,0000,22.20000,22.70000,21.85000,22.50000,13918000
04/10/2009,0000,22.70000,23.00000,22.00000,22.50000,6551000
04/13/2009,0000,22.60000,22.90000,22.20000,22.50000,5351000
04/14/2009,0000,22.35000,23.30000,22.20000,22.85000,11249000
04/15/2009,0000,22.60000,23.30000,22.55000,22.80000,6288000
04/16/2009,0000,23.10000,23.70000,22.90000,23.25000,12183000
04/17/2009,0000,23.45000,23.45000,21.65000,21.65000,7076000
04/20/2009,0000,21.05000,21.50000,20.50000,21.20000,3367000
04/21/2009,0000,20.60000,22.60000,20.60000,22.60000,3291000
04/22/2009,0000,23.25000,23.95000,23.00000,23.60000,13245000
04/23/2009,0000,23.60000,23.95000,22.50000,23.00000,7399000
04/24/2009,0000,23.80000,23.80000,22.70000,22.85000,6276000
04/27/2009,0000,22.90000,23.10000,21.35000,21.45000,6006000
04/28/2009,0000,21.50000,22.00000,20.70000,20.80000,4614000
04/29/2009,0000,20.80000,22.25000,20.70000,22.25000,8574000
04/30/2009,0000,23.70000,23.80000,23.00000,23.80000,11338000
05/04/2009,0000,25.30000,25.45000,24.80000,25.45000,12504000
05/05/2009,0000,26.20000,26.20000,25.05000,25.35000,14753000
05/06/2009,0000,25.30000,26.80000,25.00000,26.80000,11855000
05/07/2009,0000,27.40000,27.70000,26.40000,27.40000,12462000
05/08/2009,0000,27.00000,27.70000,26.60000,27.40000,6687000
05/11/2009,0000,26.80000,27.40000,26.70000,26.75000,9254000
05/12/2009,0000,26.10000,26.45000,25.10000,25.30000,6728000
05/13/2009,0000,25.30000,26.20000,25.30000,25.90000,5175000
05/14/2009,0000,25.10000,25.70000,25.00000,25.30000,3805000
05/15/2009,0000,25.50000,26.20000,25.50000,25.65000,5273000
05/18/2009,0000,25.65000,25.85000,25.35000,25.45000,4680000
05/19/2009,0000,26.40000,26.40000,25.55000,25.70000,7485000
05/20/2009,0000,25.85000,26.25000,25.40000,26.10000,4154000
05/21/2009,0000,26.30000,26.30000,25.60000,25.75000,3781000
05/22/2009,0000,25.20000,25.90000,25.10000,25.60000,3248000
05/25/2009,0000,25.60000,26.25000,25.60000,25.80000,4965000
05/26/2009,0000,25.90000,26.70000,25.80000,25.80000,8373000
05/27/2009,0000,26.10000,26.60000,26.05000,26.05000,7766000
06/01/2009,0000,26.40000,27.20000,26.15000,26.70000,10449000
06/02/2009,0000,27.10000,27.40000,26.05000,26.45000,7661000
06/03/2009,0000,26.70000,26.70000,25.85000,26.45000,4086000
06/04/2009,0000,26.45000,26.65000,25.90000,25.90000,3036000
06/05/2009,0000,25.90000,26.35000,25.80000,25.95000,2189000
06/08/2009,0000,26.50000,26.50000,25.25000,25.40000,3412000
06/09/2009,0000,25.20000,25.65000,24.00000,24.25000,4267000
06/10/2009,0000,24.70000,24.80000,23.85000,24.80000,2539000
06/11/2009,0000,25.00000,25.50000,24.45000,25.50000,2895000
06/12/2009,0000,25.50000,25.95000,25.10000,25.30000,3035000
06/15/2009,0000,25.10000,25.10000,24.00000,24.30000,2437000
06/16/2009,0000,24.10000,24.70000,24.05000,24.65000,1657000
06/17/2009,0000,24.60000,24.75000,24.35000,24.35000,2048000
06/18/2009,0000,24.50000,24.70000,23.90000,23.95000,2593000
06/19/2009,0000,24.20000,24.35000,24.00000,24.30000,1743000
06/22/2009,0000,24.45000,24.75000,24.00000,24.75000,1824000
06/23/2009,0000,24.30000,24.45000,24.05000,24.30000,1305000
06/24/2009,0000,24.45000,25.60000,24.15000,25.00000,3382000
06/25/2009,0000,25.25000,25.25000,24.90000,25.15000,2743000
06/26/2009,0000,25.30000,25.30000,24.85000,24.90000,3204000
06/29/2009,0000,24.90000,25.00000,24.30000,24.45000,6060000
06/30/2009,0000,23.50000,23.70000,23.30000,23.40000,2887000
07/01/2009,0000,23.35000,23.70000,23.20000,23.65000,1861000
07/02/2009,0000,23.70000,24.00000,23.65000,23.90000,1987000
07/03/2009,0000,23.60000,23.90000,23.60000,23.80000,1311000
07/06/2009,0000,23.80000,23.90000,23.60000,23.85000,1870000
07/07/2009,0000,23.90000,24.30000,23.90000,24.00000,2262000
07/08/2009,0000,23.95000,23.95000,23.60000,23.70000,1936000
07/09/2009,0000,23.90000,24.35000,23.75000,24.00000,2601000
07/10/2009,0000,24.50000,24.50000,24.05000,24.10000,1648000
07/13/2009,0000,24.10000,24.25000,23.15000,23.25000,2755000
07/14/2009,0000,23.35000,23.60000,23.25000,23.45000,1562000
07/15/2009,0000,23.70000,23.95000,23.50000,23.60000,1594000
07/16/2009,0000,24.00000,24.05000,23.80000,23.80000,1848000
07/17/2009,0000,24.05000,25.40000,24.00000,25.40000,5245000
07/20/2009,0000,25.70000,26.50000,25.30000,26.50000,9876000
07/21/2009,0000,26.35000,26.35000,25.30000,25.65000,4827000
07/22/2009,0000,25.70000,26.25000,25.65000,25.70000,5448000
07/23/2009,0000,25.80000,25.80000,25.30000,25.65000,2552000
07/24/2009,0000,26.00000,26.25000,25.80000,25.85000,5129000
07/27/2009,0000,25.85000,26.20000,25.85000,26.20000,2777000
07/28/2009,0000,26.30000,27.20000,26.20000,26.80000,7616000
07/29/2009,0000,27.10000,27.10000,26.55000,26.65000,3911000
07/30/2009,0000,26.60000,27.60000,26.35000,27.00000,7749000
07/31/2009,0000,27.25000,27.60000,27.00000,27.00000,5603000
08/03/2009,0000,27.30000,27.35000,26.70000,26.90000,3570000
08/04/2009,0000,27.20000,28.10000,26.60000,26.90000,7435000
08/05/2009,0000,27.20000,27.40000,26.05000,26.50000,4377000
08/06/2009,0000,26.50000,26.60000,25.90000,26.20000,3183000
08/10/2009,0000,26.50000,26.70000,26.20000,26.50000,2446000
08/11/2009,0000,26.40000,26.85000,26.10000,26.85000,1846000
08/12/2009,0000,26.75000,26.80000,26.50000,26.55000,1641000
08/13/2009,0000,26.70000,27.20000,26.55000,27.20000,3444000
08/14/2009,0000,27.45000,27.50000,27.00000,27.20000,4484000
08/17/2009,0000,26.85000,27.20000,26.65000,26.80000,2325000
08/18/2009,0000,26.50000,26.65000,25.65000,25.80000,2886000
08/19/2009,0000,25.95000,26.10000,25.70000,25.75000,1498000
08/20/2009,0000,25.80000,25.80000,24.80000,25.15000,2413000
08/21/2009,0000,25.15000,25.65000,25.00000,25.10000,2334000
08/24/2009,0000,25.30000,26.00000,25.30000,26.00000,1750000
08/25/2009,0000,25.95000,26.15000,25.80000,25.90000,1433000
08/26/2009,0000,26.00000,26.15000,25.50000,26.00000,1847000
08/27/2009,0000,26.80000,27.80000,26.75000,27.80000,16947000
08/28/2009,0000,27.80000,28.70000,27.60000,28.30000,15633000
08/31/2009,0000,28.80000,29.30000,28.50000,28.55000,10476000
09/01/2009,0000,28.50000,28.80000,28.15000,28.65000,6379000
09/02/2009,0000,28.60000,29.60000,28.60000,29.20000,6434000
09/03/2009,0000,29.20000,29.80000,28.90000,29.20000,4946000
09/04/2009,0000,29.30000,29.75000,28.85000,28.95000,4867000
09/07/2009,0000,29.40000,29.45000,29.00000,29.15000,3835000
09/08/2009,0000,29.20000,29.60000,29.10000,29.50000,4253000
09/09/2009,0000,29.50000,29.65000,28.90000,28.95000,3402000
09/10/2009,0000,29.60000,29.60000,28.60000,28.60000,4077000
09/11/2009,0000,28.60000,30.30000,28.60000,30.10000,6940000
09/14/2009,0000,30.20000,30.50000,29.80000,30.00000,4597000
09/15/2009,0000,30.00000,30.50000,30.00000,30.35000,4032000
09/16/2009,0000,30.80000,31.20000,30.50000,30.80000,4857000
09/17/2009,0000,30.90000,31.10000,30.30000,30.35000,3892000
09/18/2009,0000,30.35000,31.50000,30.30000,31.50000,4051000
09/21/2009,0000,31.75000,32.40000,31.55000,32.05000,5773000
09/22/2009,0000,32.05000,32.20000,31.50000,31.70000,2820000
09/23/2009,0000,31.80000,31.85000,30.40000,30.65000,4272000
09/24/2009,0000,30.50000,30.85000,30.30000,30.55000,2026000
09/25/2009,0000,30.50000,31.25000,30.30000,31.05000,2182000
09/28/2009,0000,31.05000,31.15000,30.60000,30.90000,2644000
09/29/2009,0000,31.30000,32.60000,31.30000,32.30000,7153000
09/30/2009,0000,32.50000,32.55000,31.85000,32.45000,5342000
10/01/2009,0000,32.55000,32.95000,32.25000,32.70000,3129000
10/02/2009,0000,32.00000,32.45000,31.75000,31.80000,2651000
10/05/2009,0000,31.30000,32.45000,31.05000,32.40000,3136000
10/06/2009,0000,32.40000,32.75000,32.05000,32.05000,2957000
10/07/2009,0000,32.05000,32.65000,31.90000,32.65000,3803000
10/08/2009,0000,32.70000,32.80000,31.80000,31.80000,2903000
10/09/2009,0000,31.90000,32.30000,31.60000,32.00000,3093000
10/12/2009,0000,32.00000,32.20000,31.80000,32.05000,1943000
10/13/2009,0000,31.60000,32.35000,31.50000,32.20000,2252000
10/14/2009,0000,32.20000,32.75000,32.20000,32.60000,4800000
10/15/2009,0000,32.85000,32.85000,32.20000,32.50000,2789000
10/16/2009,0000,32.30000,32.60000,32.20000,32.50000,2106000
10/19/2009,0000,32.50000,32.60000,32.20000,32.40000,1557000
10/20/2009,0000,32.40000,32.65000,32.10000,32.10000,1630000
10/21/2009,0000,32.20000,32.20000,31.00000,31.35000,6468000
10/22/2009,0000,31.00000,31.30000,30.35000,30.60000,6220000
10/23/2009,0000,30.70000,30.95000,30.55000,30.90000,2678000
10/26/2009,0000,30.90000,31.40000,30.75000,30.85000,2973000
10/27/2009,0000,30.60000,30.65000,30.15000,30.50000,3815000
10/28/2009,0000,30.50000,30.80000,30.30000,30.45000,2090000
10/29/2009,0000,30.15000,30.20000,29.50000,29.80000,2820000
10/30/2009,0000,30.00000,30.90000,29.80000,30.60000,6066000
11/02/2009,0000,30.10000,30.90000,30.00000,30.65000,2929000
11/03/2009,0000,30.80000,30.90000,30.40000,30.75000,2062000
11/04/2009,0000,30.85000,31.25000,30.70000,31.10000,3392000
11/05/2009,0000,31.20000,31.25000,30.80000,30.95000,2086000
11/06/2009,0000,31.30000,31.35000,30.75000,30.85000,1623000
11/09/2009,0000,31.15000,31.30000,31.00000,31.10000,1525000
11/10/2009,0000,31.50000,31.65000,31.35000,31.35000,2064000
11/11/2009,0000,31.60000,31.60000,31.20000,31.40000,1466000
11/12/2009,0000,31.50000,31.70000,31.30000,31.55000,1991000
11/13/2009,0000,31.55000,31.65000,31.30000,31.55000,1066000
11/16/2009,0000,32.00000,32.35000,31.70000,32.15000,5083000
11/17/2009,0000,32.65000,32.65000,31.80000,31.80000,2485000
11/18/2009,0000,32.00000,32.30000,31.80000,31.90000,2198000
11/19/2009,0000,31.90000,32.10000,31.80000,31.90000,1828000
11/20/2009,0000,31.75000,31.90000,31.45000,31.50000,2705000
11/23/2009,0000,31.40000,32.00000,31.20000,31.95000,1524000
11/24/2009,0000,32.00000,32.60000,31.90000,31.90000,4442000
11/25/2009,0000,32.00000,32.20000,31.60000,31.70000,1868000
11/26/2009,0000,31.90000,31.95000,31.60000,31.60000,1135000
11/27/2009,0000,31.20000,31.40000,30.70000,30.70000,3490000
11/30/2009,0000,30.75000,31.20000,30.65000,30.65000,2353000
12/01/2009,0000,30.80000,30.95000,30.60000,30.90000,2164000
12/02/2009,0000,30.90000,31.75000,30.90000,31.40000,3319000
12/03/2009,0000,31.65000,31.65000,31.20000,31.40000,1132000
12/04/2009,0000,31.40000,31.50000,31.25000,31.35000,1045000
12/07/2009,0000,31.50000,32.00000,31.50000,31.70000,2118000
12/08/2009,0000,31.70000,32.50000,31.70000,32.05000,4461000
12/09/2009,0000,32.05000,32.15000,31.80000,31.85000,1980000
12/11/2009,0000,31.45000,31.75000,31.20000,31.70000,1725000
12/14/2009,0000,31.90000,32.00000,31.60000,32.00000,1585000
12/15/2009,0000,32.00000,32.45000,31.95000,31.95000,2408000
12/16/2009,0000,31.95000,32.00000,31.65000,31.65000,1493000
12/17/2009,0000,31.85000,32.00000,31.60000,31.60000,1575000
12/18/2009,0000,31.50000,31.50000,31.15000,31.50000,1896000
12/21/2009,0000,31.60000,31.90000,31.55000,31.65000,951000
12/22/2009,0000,31.85000,32.25000,31.80000,31.85000,1898000
12/23/2009,0000,32.00000,32.15000,31.85000,32.00000,1188000
12/25/2009,0000,32.45000,32.60000,32.35000,32.45000,2733000
12/28/2009,0000,32.55000,32.90000,32.55000,32.75000,3811000
12/29/2009,0000,32.85000,34.50000,32.80000,33.75000,8845883
