DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,15.94000,16.25000,15.90000,15.98000,1395600
04/03/2007,0000,16.16000,16.20000,15.77000,15.81000,699600
04/04/2007,0000,16.07000,16.07000,15.72000,15.72000,665900
04/09/2007,0000,15.72000,16.38000,15.72000,16.25000,2672300
04/10/2007,0000,16.42000,17.29000,16.42000,16.86000,10761300
04/11/2007,0000,17.03000,17.12000,16.68000,16.90000,3505300
04/12/2007,0000,16.90000,17.25000,16.81000,16.95000,3879200
04/13/2007,0000,17.12000,17.25000,16.68000,16.68000,1842800
04/16/2007,0000,17.16000,17.16000,16.81000,16.95000,1580700
04/17/2007,0000,17.03000,17.12000,16.20000,16.38000,2996800
04/18/2007,0000,16.07000,16.68000,16.07000,16.68000,894300
04/19/2007,0000,16.60000,17.29000,16.51000,16.81000,6251000
04/20/2007,0000,16.99000,17.12000,16.33000,16.60000,2345300
04/23/2007,0000,16.73000,17.16000,16.60000,16.68000,3988600
04/24/2007,0000,16.86000,17.16000,16.46000,17.16000,3906800
04/25/2007,0000,17.21000,17.56000,16.95000,17.12000,4465800
04/26/2007,0000,17.21000,17.34000,17.03000,17.29000,3722900
04/27/2007,0000,17.29000,17.34000,16.99000,17.12000,1810300
04/30/2007,0000,17.03000,17.21000,16.64000,16.77000,2710700
05/02/2007,0000,16.81000,17.16000,16.77000,16.77000,1518200
05/03/2007,0000,16.86000,17.08000,16.38000,16.42000,2621800
05/04/2007,0000,16.51000,17.38000,16.51000,17.38000,3779400
05/07/2007,0000,17.47000,18.34000,17.47000,18.17000,12419000
05/08/2007,0000,18.17000,18.43000,17.82000,18.17000,9660200
05/09/2007,0000,17.91000,18.26000,17.91000,18.21000,3694100
05/10/2007,0000,18.26000,18.30000,18.04000,18.04000,3870800
05/11/2007,0000,18.04000,18.78000,17.99000,18.69000,12552500
05/14/2007,0000,18.78000,18.87000,18.17000,18.47000,5022400
05/15/2007,0000,18.43000,18.60000,18.04000,18.34000,4219400
05/16/2007,0000,18.39000,18.74000,18.30000,18.74000,11985100
05/17/2007,0000,18.78000,19.13000,18.69000,18.69000,12007900
05/18/2007,0000,18.87000,19.30000,18.78000,19.22000,13343500
05/21/2007,0000,19.39000,19.57000,19.26000,19.39000,11649700
05/22/2007,0000,19.39000,19.43000,19.22000,19.22000,5573000
05/23/2007,0000,19.22000,19.39000,19.13000,19.17000,4814400
05/24/2007,0000,19.17000,20.26000,18.82000,20.26000,15441200
05/25/2007,0000,20.09000,20.09000,19.83000,20.00000,8539800
05/28/2007,0000,19.70000,20.18000,19.70000,19.91000,6158400
05/29/2007,0000,19.91000,20.05000,19.74000,19.74000,2732400
05/30/2007,0000,19.74000,20.44000,19.65000,20.35000,8828300
05/31/2007,0000,20.35000,20.74000,20.26000,20.40000,8134700
06/01/2007,0000,20.53000,20.79000,20.44000,20.57000,8614300
06/04/2007,0000,20.88000,21.36000,20.79000,21.09000,11598000
06/05/2007,0000,21.05000,22.10000,20.83000,22.01000,8581900
06/06/2007,0000,22.10000,22.27000,21.75000,21.84000,17416200
06/07/2007,0000,21.66000,23.10000,21.57000,23.06000,8920900
06/08/2007,0000,22.71000,23.28000,22.58000,22.80000,8464100
06/11/2007,0000,22.88000,23.36000,22.88000,23.02000,6220900
06/12/2007,0000,23.15000,23.19000,22.58000,22.75000,9509900
06/13/2007,0000,22.75000,23.67000,22.75000,23.67000,11911700
06/14/2007,0000,23.54000,23.89000,23.50000,23.89000,8711700
06/15/2007,0000,23.85000,25.55000,23.76000,25.55000,15002400
06/20/2007,0000,25.81000,25.85000,25.33000,25.33000,11775900
06/21/2007,0000,25.33000,25.77000,25.16000,25.68000,7855800
06/22/2007,0000,27.08000,27.30000,26.42000,26.55000,11995900
06/25/2007,0000,27.95000,27.95000,27.12000,27.34000,10321300
06/26/2007,0000,27.25000,27.25000,25.59000,26.20000,8774200
06/27/2007,0000,26.20000,26.60000,25.94000,26.12000,7638200
06/28/2007,0000,26.12000,27.08000,25.94000,26.20000,7272800
06/29/2007,0000,26.20000,26.86000,26.20000,26.29000,5249600
07/02/2007,0000,26.29000,27.86000,26.12000,26.86000,7620200
07/03/2007,0000,27.08000,27.51000,26.68000,26.82000,11273400
07/04/2007,0000,26.90000,27.86000,26.33000,27.78000,18198800
07/05/2007,0000,28.47000,29.52000,27.95000,28.65000,23140700
07/06/2007,0000,28.74000,29.52000,28.39000,28.87000,15984500
07/09/2007,0000,29.52000,30.13000,28.82000,30.05000,16646900
07/10/2007,0000,30.05000,30.05000,29.26000,29.44000,9092800
07/11/2007,0000,29.04000,30.13000,28.87000,29.44000,11688200
07/12/2007,0000,30.00000,30.00000,29.44000,29.44000,6345900
07/13/2007,0000,29.74000,30.40000,29.00000,30.40000,13107900
07/16/2007,0000,30.57000,30.92000,29.96000,30.40000,12967200
07/17/2007,0000,30.40000,30.75000,29.96000,30.22000,10415100
07/18/2007,0000,30.22000,31.88000,30.22000,30.57000,12954000
07/19/2007,0000,30.88000,31.18000,29.96000,29.96000,5522500
07/20/2007,0000,30.31000,31.88000,29.26000,31.71000,11400800
07/23/2007,0000,31.71000,32.58000,31.10000,32.32000,12009100
07/24/2007,0000,32.67000,34.02000,32.36000,33.98000,18646000
07/25/2007,0000,33.80000,35.20000,33.80000,34.50000,11267400
07/26/2007,0000,35.20000,35.20000,32.93000,32.93000,10439100
07/27/2007,0000,31.44000,34.06000,31.44000,33.89000,9050700
07/30/2007,0000,35.58000,36.47000,34.88000,34.88000,3705600
07/31/2007,0000,33.19000,34.06000,32.84000,33.24000,5805000
08/01/2007,0000,33.24000,34.94000,32.49000,32.49000,9310400
08/02/2007,0000,33.95000,34.05000,30.88000,31.26000,8978000
08/03/2007,0000,32.65000,32.65000,31.63000,31.81000,3784600
08/06/2007,0000,30.79000,33.02000,30.70000,32.98000,3308300
08/07/2007,0000,34.42000,34.42000,32.60000,32.60000,4222600
08/08/2007,0000,33.49000,34.23000,33.12000,33.53000,5886400
08/09/2007,0000,34.00000,35.26000,33.49000,33.81000,9146200
08/10/2007,0000,32.65000,35.26000,32.65000,35.07000,11172300
08/13/2007,0000,35.72000,35.72000,34.14000,34.23000,8869700
08/14/2007,0000,34.42000,35.07000,33.26000,33.30000,5447300
08/15/2007,0000,33.86000,34.05000,30.98000,30.98000,6379600
08/16/2007,0000,29.30000,30.42000,28.84000,28.84000,4638000
08/17/2007,0000,28.19000,29.58000,26.84000,26.98000,5415700
08/20/2007,0000,28.84000,28.84000,28.09000,28.84000,2657000
08/21/2007,0000,29.49000,30.70000,29.30000,30.47000,4904400
08/22/2007,0000,30.93000,30.98000,29.86000,30.70000,2915500
08/23/2007,0000,31.35000,31.58000,30.70000,30.93000,2838800
08/24/2007,0000,30.70000,30.88000,29.86000,29.86000,2429000
08/27/2007,0000,31.16000,31.72000,30.28000,30.33000,4487900
08/28/2007,0000,30.33000,31.16000,30.33000,30.70000,2488800
08/29/2007,0000,30.70000,32.79000,30.70000,32.79000,11044800
08/30/2007,0000,33.67000,34.42000,32.79000,32.79000,8956600
08/31/2007,0000,32.88000,33.49000,32.56000,32.84000,4358100
09/03/2007,0000,33.49000,34.33000,33.12000,34.05000,7676600
09/04/2007,0000,34.05000,34.70000,32.09000,32.09000,5219300
09/05/2007,0000,32.09000,32.84000,31.16000,31.35000,3320700
09/06/2007,0000,31.35000,32.84000,31.35000,32.74000,3721400
09/07/2007,0000,32.84000,32.84000,32.19000,32.23000,3457300
09/10/2007,0000,31.77000,33.86000,31.77000,33.77000,7129100
09/11/2007,0000,33.77000,34.14000,33.21000,33.49000,3522800
09/12/2007,0000,33.67000,34.23000,32.93000,34.14000,5913500
09/13/2007,0000,34.14000,34.19000,33.30000,33.30000,3472000
09/14/2007,0000,33.49000,33.77000,33.30000,33.49000,4291500
09/17/2007,0000,33.49000,34.70000,33.21000,33.49000,7856100
09/19/2007,0000,34.23000,34.28000,32.84000,32.84000,6718300
09/20/2007,0000,33.12000,33.30000,31.91000,32.00000,4069100
09/21/2007,0000,32.09000,33.40000,32.00000,32.56000,4150400
09/26/2007,0000,33.49000,33.67000,32.74000,33.21000,4083800
09/27/2007,0000,33.49000,33.67000,32.84000,33.02000,2872600
09/28/2007,0000,33.12000,33.72000,32.79000,33.30000,4397600
10/01/2007,0000,34.05000,34.84000,33.63000,34.05000,10752400
10/02/2007,0000,34.42000,34.60000,33.30000,33.35000,4337700
10/03/2007,0000,33.21000,34.14000,33.12000,33.40000,3999100
10/04/2007,0000,33.40000,33.77000,31.63000,32.14000,5086100
10/05/2007,0000,32.14000,32.74000,32.09000,32.47000,2371500
10/08/2007,0000,33.12000,33.21000,32.37000,32.37000,2014800
10/09/2007,0000,32.37000,32.47000,31.44000,31.63000,2102800
10/11/2007,0000,31.72000,31.72000,30.70000,31.02000,2877100
10/12/2007,0000,31.16000,32.09000,31.16000,31.16000,3310600
10/15/2007,0000,31.63000,31.91000,30.88000,31.77000,1913200
10/16/2007,0000,31.77000,31.77000,31.26000,31.26000,1513600
10/17/2007,0000,31.26000,31.63000,30.74000,30.74000,1233700
10/18/2007,0000,30.79000,31.12000,30.28000,30.60000,2584800
10/19/2007,0000,30.70000,30.93000,30.23000,30.23000,1520400
10/22/2007,0000,28.65000,29.58000,28.65000,28.65000,2692000
10/23/2007,0000,28.84000,29.30000,28.14000,29.26000,3323000
10/24/2007,0000,29.40000,29.58000,28.84000,28.84000,2280000
10/25/2007,0000,28.84000,29.40000,28.84000,28.84000,1426700
10/26/2007,0000,29.21000,29.21000,28.47000,28.47000,1550900
10/29/2007,0000,28.47000,30.37000,28.47000,30.23000,3917800
10/30/2007,0000,30.23000,30.70000,29.53000,30.14000,2625400
10/31/2007,0000,30.51000,30.70000,28.56000,28.56000,5020600
11/01/2007,0000,28.65000,28.84000,26.98000,26.98000,3955100
11/02/2007,0000,26.05000,26.70000,26.05000,26.09000,2039600
11/05/2007,0000,26.09000,26.65000,25.91000,26.51000,1851100
11/06/2007,0000,26.79000,26.98000,26.42000,26.51000,1423300
11/07/2007,0000,26.98000,26.98000,26.05000,26.05000,1108400
11/08/2007,0000,25.12000,25.58000,24.23000,24.23000,2974200
11/09/2007,0000,23.91000,25.53000,23.91000,25.12000,2854600
11/12/2007,0000,23.53000,24.79000,23.40000,23.40000,2106200
11/13/2007,0000,23.26000,24.00000,23.26000,23.44000,1701000
11/14/2007,0000,24.19000,24.47000,23.91000,24.19000,1331900
11/15/2007,0000,24.19000,24.37000,24.00000,24.19000,767500
11/16/2007,0000,24.00000,24.00000,23.44000,23.67000,719000
11/19/2007,0000,23.91000,24.14000,23.53000,23.53000,696400
11/20/2007,0000,22.88000,23.53000,22.09000,23.53000,1031600
11/21/2007,0000,23.44000,23.77000,22.33000,22.33000,922100
11/22/2007,0000,21.86000,22.33000,21.44000,21.44000,1058700
11/23/2007,0000,21.58000,21.72000,19.95000,20.00000,2475300
11/26/2007,0000,20.47000,20.56000,19.63000,20.33000,1329600
11/27/2007,0000,19.72000,20.09000,18.98000,19.58000,2265400
11/28/2007,0000,19.72000,19.72000,18.65000,18.65000,1730300
11/29/2007,0000,19.16000,19.63000,18.98000,19.44000,2008000
11/30/2007,0000,20.00000,20.79000,19.91000,20.79000,1641200
12/03/2007,0000,21.53000,22.05000,21.26000,21.58000,2912100
12/04/2007,0000,21.40000,22.05000,21.12000,21.72000,1761900
12/05/2007,0000,21.72000,21.72000,21.30000,21.44000,1002300
12/06/2007,0000,21.86000,22.09000,21.49000,21.49000,1006800
12/07/2007,0000,22.05000,22.70000,21.95000,22.42000,2788000
12/10/2007,0000,22.33000,22.51000,21.86000,22.33000,969500
12/11/2007,0000,22.51000,23.81000,22.51000,23.81000,3836600
12/12/2007,0000,23.21000,23.53000,22.88000,23.16000,1577900
12/13/2007,0000,23.16000,23.77000,21.58000,21.77000,2111800
12/14/2007,0000,21.49000,21.77000,20.28000,20.47000,1995600
12/17/2007,0000,19.72000,20.70000,19.12000,19.12000,1603900
12/18/2007,0000,17.81000,19.72000,17.81000,19.67000,2868100
12/19/2007,0000,19.67000,20.93000,19.67000,20.65000,1759700
12/20/2007,0000,20.84000,20.84000,19.53000,19.53000,1081300
12/21/2007,0000,19.53000,20.33000,19.07000,19.26000,1042900
12/24/2007,0000,20.09000,20.28000,19.72000,20.19000,1144500
12/25/2007,0000,20.19000,20.47000,20.00000,20.19000,1088100
12/26/2007,0000,20.09000,20.23000,19.91000,19.91000,739300
12/27/2007,0000,20.00000,20.93000,19.91000,20.19000,4033000
12/28/2007,0000,20.23000,20.93000,20.19000,20.74000,1741600
12/31/2007,0000,20.93000,21.58000,20.93000,21.40000,1980900
01/02/2008,0000,21.58000,21.95000,20.98000,21.07000,1950400
01/03/2008,0000,20.47000,20.70000,20.19000,20.47000,1172700
01/04/2008,0000,20.37000,20.98000,20.28000,20.79000,1419900
01/07/2008,0000,20.28000,20.47000,19.58000,19.63000,1150100
01/08/2008,0000,19.63000,20.56000,19.63000,20.56000,1001200
01/09/2008,0000,20.00000,21.95000,19.81000,21.95000,5401000
01/10/2008,0000,22.51000,23.49000,22.19000,22.88000,9476900
01/11/2008,0000,23.49000,24.09000,22.51000,23.02000,5763300
01/14/2008,0000,24.60000,24.60000,23.72000,24.60000,8149500
01/15/2008,0000,25.12000,26.05000,24.74000,25.72000,9980400
01/16/2008,0000,25.12000,25.72000,24.09000,24.19000,4855800
01/17/2008,0000,24.19000,24.60000,22.88000,23.26000,2703300
01/18/2008,0000,22.70000,24.42000,22.33000,23.91000,3635700
01/21/2008,0000,24.19000,25.44000,24.19000,24.51000,4008100
01/22/2008,0000,22.84000,23.81000,22.84000,22.84000,2208900
01/23/2008,0000,22.84000,22.88000,21.26000,21.26000,3169500
01/24/2008,0000,22.05000,22.05000,19.81000,21.16000,3294800
01/25/2008,0000,21.49000,21.86000,21.21000,21.49000,2249500
01/28/2008,0000,21.07000,21.30000,20.00000,20.00000,2193100
01/29/2008,0000,20.00000,20.47000,18.60000,19.07000,3216900
01/30/2008,0000,19.16000,19.86000,18.98000,19.81000,1466200
01/31/2008,0000,19.81000,20.09000,19.16000,19.16000,1503400
02/01/2008,0000,20.09000,20.47000,19.91000,20.47000,1484300
02/12/2008,0000,20.84000,21.77000,20.60000,21.30000,3774500
02/13/2008,0000,21.77000,21.91000,20.93000,21.40000,1757400
02/14/2008,0000,21.67000,22.33000,21.49000,21.91000,3100600
02/15/2008,0000,21.67000,21.72000,21.21000,21.53000,1123100
02/18/2008,0000,22.05000,22.05000,21.58000,21.72000,1564400
02/19/2008,0000,21.81000,22.88000,21.81000,22.51000,3847900
02/20/2008,0000,22.33000,22.51000,21.67000,21.67000,2146800
02/21/2008,0000,22.28000,22.79000,21.95000,22.14000,2189700
02/22/2008,0000,21.95000,22.14000,21.72000,22.14000,1436800
02/25/2008,0000,20.60000,21.77000,20.60000,21.40000,8220600
02/26/2008,0000,21.40000,21.40000,20.56000,20.74000,3903200
02/27/2008,0000,20.93000,22.19000,20.93000,22.19000,6425900
02/29/2008,0000,22.33000,23.63000,21.86000,23.16000,8663100
03/03/2008,0000,22.51000,24.74000,22.37000,24.74000,6777000
03/04/2008,0000,25.72000,25.77000,24.84000,25.58000,12556200
03/05/2008,0000,25.95000,27.35000,25.67000,26.84000,11725400
03/06/2008,0000,27.07000,27.35000,25.12000,25.63000,8058100
03/07/2008,0000,25.12000,26.05000,25.02000,25.26000,3844500
03/10/2008,0000,25.77000,25.77000,24.70000,24.70000,2597200
03/11/2008,0000,24.28000,25.44000,24.28000,25.40000,2391800
03/12/2008,0000,25.77000,26.42000,25.58000,25.58000,5561300
03/13/2008,0000,25.86000,26.23000,25.02000,25.02000,3238300
03/14/2008,0000,25.40000,25.58000,23.91000,24.65000,2983200
03/17/2008,0000,24.09000,24.84000,23.77000,24.56000,1527100
03/18/2008,0000,24.23000,24.56000,23.53000,24.51000,2496700
03/19/2008,0000,24.65000,24.84000,24.05000,24.19000,2909900
03/20/2008,0000,24.60000,24.74000,24.05000,24.56000,3140100
03/21/2008,0000,24.56000,25.26000,24.28000,24.79000,5878500
03/24/2008,0000,26.51000,26.51000,25.63000,26.51000,8307600
03/25/2008,0000,26.51000,26.60000,25.86000,26.05000,4221500
03/26/2008,0000,26.05000,26.47000,26.05000,26.05000,2917800
03/27/2008,0000,26.33000,26.79000,26.05000,26.09000,3879500
03/28/2008,0000,26.42000,27.16000,26.14000,26.98000,5200100
03/31/2008,0000,27.72000,27.72000,27.02000,27.12000,5471000
04/01/2008,0000,27.44000,27.44000,25.58000,25.58000,3135600
04/02/2008,0000,25.67000,26.05000,25.12000,25.67000,2201000
04/03/2008,0000,25.49000,25.81000,25.30000,25.58000,1085800
04/07/2008,0000,25.86000,26.51000,25.58000,26.47000,1757400
04/08/2008,0000,26.05000,26.37000,25.91000,25.95000,1057600
04/09/2008,0000,25.95000,26.42000,25.95000,26.09000,2242800
04/10/2008,0000,26.05000,26.42000,25.63000,26.33000,2196500
04/11/2008,0000,26.79000,27.21000,26.47000,26.60000,4884100
04/14/2008,0000,26.42000,27.81000,26.33000,27.40000,6868400
04/15/2008,0000,27.72000,27.72000,26.51000,26.84000,2795900
04/16/2008,0000,26.88000,27.35000,26.84000,26.84000,3794800
04/17/2008,0000,27.02000,27.21000,26.05000,26.23000,3341100
04/18/2008,0000,26.33000,26.70000,26.09000,26.28000,1827400
04/21/2008,0000,26.60000,26.60000,25.77000,25.81000,1900800
04/22/2008,0000,25.95000,27.26000,25.91000,26.65000,4635700
04/23/2008,0000,26.65000,26.70000,26.28000,26.37000,1675000
04/24/2008,0000,26.23000,26.88000,26.23000,26.23000,1938000
04/25/2008,0000,26.79000,26.79000,25.49000,25.58000,2282300
04/28/2008,0000,25.95000,25.95000,25.26000,25.44000,1184000
04/29/2008,0000,25.49000,25.58000,24.47000,24.98000,1798000
04/30/2008,0000,25.12000,25.40000,24.98000,25.02000,1064400
05/02/2008,0000,25.12000,25.16000,24.65000,24.74000,1225800
05/05/2008,0000,24.74000,25.40000,24.65000,25.02000,1066600
05/06/2008,0000,25.02000,25.02000,23.91000,24.19000,1537300
05/07/2008,0000,24.28000,24.60000,23.91000,24.00000,1386100
05/08/2008,0000,23.72000,24.19000,23.72000,23.77000,872500
05/09/2008,0000,23.77000,24.09000,23.72000,23.91000,1115200
05/12/2008,0000,23.91000,24.28000,23.72000,23.81000,1150100
05/13/2008,0000,24.14000,24.14000,23.86000,24.05000,786700
05/14/2008,0000,24.19000,24.37000,24.05000,24.28000,1038400
05/15/2008,0000,24.47000,25.35000,24.37000,25.21000,2627700
05/16/2008,0000,25.58000,25.58000,24.79000,24.88000,1202100
05/19/2008,0000,24.98000,25.26000,24.88000,25.12000,895000
05/20/2008,0000,25.21000,25.26000,24.19000,24.19000,1361200
05/21/2008,0000,24.00000,24.37000,23.72000,24.05000,893900
05/22/2008,0000,23.53000,23.91000,23.26000,23.67000,1935800
05/23/2008,0000,23.72000,24.19000,23.67000,23.67000,1343200
05/26/2008,0000,23.67000,23.95000,23.26000,23.26000,1055300
05/27/2008,0000,23.53000,23.72000,23.26000,23.44000,586900
05/28/2008,0000,23.63000,23.72000,22.33000,22.33000,1643400
05/29/2008,0000,22.51000,22.79000,21.49000,21.95000,2157000
05/30/2008,0000,22.09000,22.14000,20.93000,21.49000,1147900
06/02/2008,0000,21.21000,21.86000,21.21000,21.67000,545100
06/03/2008,0000,21.67000,21.81000,21.40000,21.58000,454800
06/04/2008,0000,21.63000,21.72000,21.35000,21.40000,575600
06/05/2008,0000,21.77000,21.95000,21.44000,21.91000,1165900
06/06/2008,0000,22.33000,22.33000,21.72000,21.77000,650100
06/09/2008,0000,21.02000,21.58000,20.98000,21.44000,548500
06/10/2008,0000,22.09000,22.09000,21.40000,21.40000,977400
06/11/2008,0000,21.53000,21.86000,21.21000,21.21000,948100
06/12/2008,0000,20.93000,20.93000,19.77000,19.77000,2339800
06/13/2008,0000,19.72000,19.72000,19.07000,19.26000,1600500
06/16/2008,0000,19.72000,19.81000,19.26000,19.63000,717800
06/17/2008,0000,19.63000,19.63000,18.88000,19.35000,481900
06/18/2008,0000,19.35000,19.81000,19.16000,19.81000,582400
06/19/2008,0000,19.53000,19.58000,19.16000,19.40000,808100
06/20/2008,0000,19.35000,19.35000,18.14000,18.14000,1676100
06/23/2008,0000,17.21000,17.67000,16.93000,17.02000,1678400
06/24/2008,0000,16.84000,17.44000,16.42000,16.42000,1366900
06/25/2008,0000,15.95000,17.12000,15.95000,17.07000,1120800
06/26/2008,0000,17.21000,17.49000,16.93000,17.21000,618500
06/27/2008,0000,16.05000,16.56000,16.05000,16.28000,1426700
06/30/2008,0000,16.28000,16.33000,15.81000,15.86000,1185100
07/01/2008,0000,15.86000,16.09000,14.79000,14.79000,2076900
07/02/2008,0000,14.79000,15.81000,14.51000,15.81000,1125300
07/03/2008,0000,15.63000,16.74000,15.16000,16.74000,1219000
07/04/2008,0000,16.84000,16.93000,15.91000,16.09000,818300
07/07/2008,0000,16.28000,17.12000,15.81000,17.12000,962800
07/08/2008,0000,16.93000,17.35000,15.95000,15.95000,1223500
07/09/2008,0000,16.09000,17.07000,16.09000,17.07000,3126600
07/10/2008,0000,17.58000,18.23000,17.58000,18.23000,5544400
07/11/2008,0000,19.02000,19.49000,18.98000,19.40000,8935100
07/14/2008,0000,19.40000,20.28000,19.07000,19.91000,5410000
07/15/2008,0000,19.07000,19.81000,18.56000,18.60000,3475400
07/16/2008,0000,18.60000,19.16000,17.86000,18.42000,2843300
07/17/2008,0000,19.16000,19.67000,18.88000,19.67000,3429100
07/18/2008,0000,20.09000,20.09000,18.60000,18.70000,3377200
07/21/2008,0000,18.98000,20.00000,18.98000,20.00000,4504800
07/22/2008,0000,20.19000,20.79000,19.72000,19.95000,3693200
07/23/2008,0000,20.47000,21.12000,20.19000,20.60000,3566800
07/24/2008,0000,20.56000,20.84000,20.00000,20.28000,2892900
07/25/2008,0000,19.53000,19.53000,18.88000,18.98000,2878300
07/29/2008,0000,17.67000,19.26000,17.67000,18.98000,3688700
07/30/2008,0000,19.50000,20.20000,19.20000,19.70000,3205600
07/31/2008,0000,20.00000,20.40000,19.35000,19.50000,2122000
08/01/2008,0000,19.50000,19.50000,18.90000,19.20000,1491000
08/04/2008,0000,19.20000,19.55000,19.05000,19.15000,1132900
08/05/2008,0000,19.20000,19.40000,17.90000,18.00000,1741900
08/06/2008,0000,18.80000,18.80000,18.00000,18.60000,2484300
08/07/2008,0000,18.50000,19.20000,18.30000,19.00000,1872100
08/08/2008,0000,19.00000,19.20000,18.70000,18.95000,1748200
08/11/2008,0000,19.45000,19.70000,19.10000,19.20000,1277800
08/12/2008,0000,19.20000,19.40000,18.70000,18.75000,1074100
08/13/2008,0000,18.70000,19.10000,18.50000,19.00000,873600
08/14/2008,0000,18.70000,19.30000,18.70000,19.00000,1053100
08/15/2008,0000,19.10000,19.10000,18.40000,18.40000,950200
08/18/2008,0000,18.25000,18.60000,17.65000,17.65000,1089900
08/19/2008,0000,17.20000,17.85000,17.20000,17.60000,782200
08/20/2008,0000,17.30000,18.30000,17.20000,18.20000,1389100
08/21/2008,0000,18.20000,18.35000,17.80000,17.80000,900900
08/22/2008,0000,17.60000,18.10000,17.30000,17.50000,924000
08/25/2008,0000,17.50000,18.70000,17.50000,18.70000,1838500
08/26/2008,0000,18.70000,19.35000,18.55000,19.05000,2887500
08/27/2008,0000,19.30000,20.35000,19.15000,20.35000,5823300
08/28/2008,0000,20.60000,20.60000,19.80000,19.95000,2479000
08/29/2008,0000,20.25000,20.50000,20.00000,20.30000,2140900
09/01/2008,0000,20.30000,20.30000,19.30000,19.30000,1316700
09/02/2008,0000,19.10000,20.00000,19.10000,19.80000,1857400
09/03/2008,0000,19.80000,19.95000,18.50000,19.40000,1601200
09/04/2008,0000,19.00000,19.40000,18.05000,18.05000,1520400
09/05/2008,0000,17.00000,17.70000,17.00000,17.00000,1620100
09/08/2008,0000,17.90000,18.15000,17.60000,18.15000,1130800
09/09/2008,0000,18.30000,18.35000,16.90000,17.70000,1313500
09/10/2008,0000,17.30000,18.20000,17.25000,17.95000,1115100
09/11/2008,0000,17.80000,17.95000,16.70000,17.05000,836800
09/12/2008,0000,17.50000,17.60000,16.50000,17.05000,975400
09/15/2008,0000,16.50000,16.80000,15.95000,15.95000,1304100
09/16/2008,0000,14.85000,15.40000,14.85000,14.85000,1516200
09/17/2008,0000,15.00000,15.70000,14.55000,14.65000,1212700
09/18/2008,0000,13.70000,13.95000,13.65000,13.65000,2581900
09/19/2008,0000,14.05000,14.60000,14.05000,14.60000,1156000
09/22/2008,0000,15.10000,15.60000,15.00000,15.60000,1777600
09/23/2008,0000,15.10000,15.90000,15.10000,15.60000,1244200
09/24/2008,0000,15.55000,16.40000,15.30000,15.80000,1872100
09/25/2008,0000,15.60000,16.20000,15.35000,15.95000,978600
09/26/2008,0000,16.00000,16.10000,15.00000,15.00000,968100
09/30/2008,0000,13.95000,14.80000,13.95000,14.70000,1359700
10/01/2008,0000,15.50000,15.50000,14.85000,15.00000,669900
10/02/2008,0000,15.10000,15.40000,15.00000,15.05000,640500
10/03/2008,0000,14.85000,15.25000,14.30000,15.05000,801100
10/06/2008,0000,14.65000,14.75000,14.10000,14.10000,526000
10/07/2008,0000,13.20000,14.25000,13.20000,14.25000,686700
10/08/2008,0000,14.00000,14.05000,13.30000,13.35000,783300
10/09/2008,0000,13.35000,13.60000,12.70000,12.70000,1181200
10/13/2008,0000,12.30000,12.70000,12.30000,12.50000,919800
10/14/2008,0000,13.35000,13.35000,13.05000,13.35000,594300
10/15/2008,0000,13.35000,13.55000,13.15000,13.35000,666700
10/16/2008,0000,12.90000,13.10000,12.90000,13.00000,695100
10/17/2008,0000,13.10000,13.45000,13.00000,13.10000,589000
10/20/2008,0000,12.80000,13.15000,12.65000,13.00000,825300
10/21/2008,0000,13.20000,13.75000,13.20000,13.30000,583800
10/22/2008,0000,13.10000,13.60000,12.95000,13.10000,544900
10/23/2008,0000,12.65000,12.95000,12.65000,12.75000,774900
10/24/2008,0000,12.35000,12.60000,12.35000,12.35000,647800
10/27/2008,0000,11.50000,12.40000,11.50000,12.05000,978600
10/28/2008,0000,11.30000,12.70000,11.30000,12.70000,2361400
10/29/2008,0000,13.45000,13.45000,12.70000,12.70000,1380700
10/30/2008,0000,12.65000,13.55000,12.65000,13.55000,1487800
10/31/2008,0000,13.55000,13.95000,13.20000,13.60000,1620100
11/03/2008,0000,13.60000,13.70000,13.20000,13.60000,1579200
11/04/2008,0000,13.40000,13.55000,12.65000,12.90000,1988700
11/05/2008,0000,13.10000,13.35000,12.80000,12.85000,1918300
11/06/2008,0000,12.20000,12.50000,12.05000,12.15000,913500
11/07/2008,0000,11.50000,12.45000,11.50000,12.20000,613200
11/10/2008,0000,12.50000,13.05000,12.40000,13.05000,1001700
11/11/2008,0000,13.95000,13.95000,13.80000,13.95000,2963100
11/12/2008,0000,14.00000,14.00000,13.20000,13.50000,2913700
11/13/2008,0000,12.75000,13.70000,12.70000,13.60000,2373000
11/14/2008,0000,14.25000,14.55000,14.05000,14.55000,4331200
11/17/2008,0000,14.95000,15.50000,14.15000,15.30000,4864600
11/18/2008,0000,15.00000,15.00000,14.25000,14.30000,2886400
11/19/2008,0000,14.95000,14.95000,14.05000,14.85000,2979900
11/20/2008,0000,14.00000,14.40000,13.90000,14.30000,1866900
11/21/2008,0000,14.00000,14.95000,13.50000,14.45000,2688000
11/24/2008,0000,14.45000,15.10000,14.30000,14.75000,2150400
11/25/2008,0000,14.95000,15.35000,14.50000,14.55000,2010700
11/26/2008,0000,14.50000,14.95000,14.50000,14.70000,835800
11/27/2008,0000,14.95000,15.70000,14.95000,15.70000,3330600
11/28/2008,0000,16.00000,16.25000,15.45000,15.60000,2419200
12/01/2008,0000,15.60000,16.05000,15.30000,15.60000,1669500
12/02/2008,0000,15.00000,16.15000,15.00000,15.95000,3001900
12/03/2008,0000,16.20000,16.80000,15.75000,15.75000,2565100
12/04/2008,0000,15.95000,16.20000,15.35000,15.75000,1661100
12/05/2008,0000,15.75000,16.10000,15.70000,15.75000,1615900
12/08/2008,0000,16.00000,16.50000,16.00000,16.45000,1603300
12/09/2008,0000,16.55000,16.60000,16.00000,16.00000,1697800
12/10/2008,0000,15.80000,16.55000,15.80000,16.45000,2447500
12/11/2008,0000,16.45000,16.70000,16.05000,16.05000,922900
12/12/2008,0000,16.05000,16.10000,15.25000,15.25000,1150800
12/15/2008,0000,15.35000,16.00000,15.35000,15.80000,1482600
12/16/2008,0000,15.50000,16.20000,15.40000,16.00000,1017400
12/17/2008,0000,16.50000,16.50000,15.70000,15.80000,1172800
12/18/2008,0000,16.10000,16.10000,15.60000,15.65000,1151800
12/19/2008,0000,15.65000,15.75000,15.25000,15.25000,1293600
12/22/2008,0000,15.25000,15.45000,14.60000,14.60000,887200
12/23/2008,0000,14.60000,14.60000,14.00000,14.15000,590100
12/24/2008,0000,14.00000,14.50000,13.90000,14.45000,502900
12/25/2008,0000,14.50000,14.55000,14.15000,14.50000,1902600
12/26/2008,0000,14.80000,15.10000,14.05000,14.05000,966000
12/29/2008,0000,14.10000,14.40000,14.05000,14.15000,532300
12/30/2008,0000,14.30000,14.60000,14.25000,14.40000,600600
12/31/2008,0000,14.50000,14.60000,14.20000,14.30000,638400
01/05/2009,0000,14.60000,14.75000,14.15000,14.30000,1609600
01/06/2009,0000,14.20000,14.50000,14.10000,14.45000,1182300
01/07/2009,0000,14.55000,14.85000,14.50000,14.55000,1493100
01/08/2009,0000,14.30000,14.40000,13.55000,13.65000,2089500
01/09/2009,0000,13.65000,13.65000,12.90000,13.10000,1981300
01/12/2009,0000,13.40000,13.60000,13.30000,13.45000,490300
01/13/2009,0000,13.45000,13.45000,13.10000,13.30000,295000
01/14/2009,0000,13.35000,13.40000,13.20000,13.20000,451500
01/15/2009,0000,13.00000,13.00000,12.75000,12.75000,762300
01/16/2009,0000,13.00000,13.00000,12.70000,12.75000,593200
01/19/2009,0000,12.40000,12.75000,12.35000,12.75000,751800
01/20/2009,0000,12.75000,12.75000,12.30000,12.35000,686700
01/21/2009,0000,12.30000,12.65000,12.25000,12.40000,788500
02/02/2009,0000,12.55000,12.65000,12.50000,12.50000,294000
02/03/2009,0000,12.60000,13.25000,12.60000,13.10000,1064700
02/04/2009,0000,13.30000,13.50000,13.10000,13.10000,909300
02/05/2009,0000,13.10000,13.20000,12.80000,13.15000,1078300
02/06/2009,0000,13.25000,13.90000,13.10000,13.70000,2913700
02/09/2009,0000,13.90000,13.90000,13.20000,13.30000,1253700
02/10/2009,0000,13.20000,13.50000,13.15000,13.20000,1365000
02/11/2009,0000,13.05000,13.30000,12.80000,13.25000,844200
02/12/2009,0000,13.30000,13.70000,13.10000,13.15000,1160200
02/13/2009,0000,13.20000,14.05000,13.15000,14.05000,3444000
02/16/2009,0000,14.35000,14.80000,14.30000,14.45000,5679400
02/17/2009,0000,14.50000,14.55000,13.80000,14.00000,1454200
02/18/2009,0000,13.80000,14.20000,13.65000,13.80000,1064700
02/19/2009,0000,13.80000,14.15000,13.75000,13.80000,1071000
02/20/2009,0000,13.80000,14.00000,13.45000,13.50000,858900
02/23/2009,0000,13.50000,13.60000,13.00000,13.45000,796900
02/24/2009,0000,13.35000,13.70000,13.25000,13.50000,727600
02/25/2009,0000,13.80000,14.10000,13.55000,13.55000,1312500
02/26/2009,0000,13.80000,13.95000,13.60000,13.80000,1366000
02/27/2009,0000,13.80000,14.10000,13.55000,13.85000,989100
03/02/2009,0000,14.10000,14.15000,13.50000,13.60000,1671600
03/03/2009,0000,13.60000,14.10000,13.30000,14.10000,1357600
03/04/2009,0000,14.20000,14.75000,14.00000,14.65000,3447100
03/05/2009,0000,15.00000,15.20000,14.40000,14.40000,2772000
03/06/2009,0000,14.40000,14.65000,14.20000,14.40000,1441600
03/09/2009,0000,14.60000,15.40000,14.60000,15.40000,4987500
03/10/2009,0000,15.65000,16.15000,15.65000,15.80000,7798300
03/11/2009,0000,15.85000,16.50000,15.40000,15.90000,6012300
03/12/2009,0000,15.90000,16.15000,15.90000,16.00000,2816100
03/13/2009,0000,16.10000,16.45000,16.00000,16.00000,3198300
03/16/2009,0000,16.10000,17.10000,15.80000,17.10000,6930000
03/17/2009,0000,17.35000,17.60000,16.85000,17.05000,4442500
03/18/2009,0000,17.05000,17.30000,16.50000,16.80000,4720800
03/19/2009,0000,16.85000,17.45000,16.80000,16.90000,3982600
03/20/2009,0000,17.20000,17.65000,17.00000,17.10000,2859100
03/23/2009,0000,17.40000,17.60000,17.25000,17.55000,2573500
03/24/2009,0000,18.00000,18.20000,17.55000,17.55000,1755600
03/25/2009,0000,17.60000,17.80000,17.30000,17.80000,2908500
03/26/2009,0000,17.75000,18.30000,17.35000,17.40000,3637200
03/27/2009,0000,17.50000,17.65000,17.35000,17.55000,2096800
03/30/2009,0000,17.80000,18.00000,17.40000,17.55000,3358900
03/31/2009,0000,17.60000,17.75000,17.35000,17.40000,1806000
04/01/2009,0000,17.45000,18.25000,17.40000,17.85000,5373900
04/02/2009,0000,18.05000,19.05000,18.00000,19.00000,7273300
04/03/2009,0000,19.15000,19.35000,18.70000,19.00000,4710300
04/06/2009,0000,19.00000,19.05000,18.60000,18.85000,1977100
04/07/2009,0000,18.55000,19.45000,18.55000,19.30000,1707300
04/08/2009,0000,19.00000,19.40000,18.10000,18.45000,1798600
04/09/2009,0000,18.60000,19.20000,18.60000,18.90000,1514100
04/10/2009,0000,19.00000,19.25000,18.80000,19.10000,1832200
04/13/2009,0000,19.10000,19.80000,18.95000,19.40000,3123700
04/14/2009,0000,19.20000,19.20000,18.90000,19.15000,1451100
04/15/2009,0000,19.00000,19.15000,18.40000,18.50000,1762900
04/16/2009,0000,18.65000,18.95000,18.50000,18.65000,2535700
04/17/2009,0000,18.65000,19.10000,17.35000,17.35000,3368400
04/20/2009,0000,17.50000,18.55000,17.40000,18.55000,3016600
04/21/2009,0000,18.70000,19.80000,18.60000,19.80000,6544600
04/22/2009,0000,21.15000,21.15000,20.60000,21.15000,5891500
04/23/2009,0000,21.80000,22.60000,20.80000,22.60000,11520600
04/24/2009,0000,23.00000,24.15000,22.75000,23.90000,11349400
04/27/2009,0000,24.40000,24.80000,23.00000,23.90000,6933100
04/28/2009,0000,24.05000,25.50000,23.80000,24.90000,7088500
04/29/2009,0000,26.60000,26.60000,25.50000,26.15000,13463100
04/30/2009,0000,27.85000,27.95000,26.50000,27.95000,9802800
05/04/2009,0000,29.70000,29.90000,29.00000,29.90000,7480200
05/05/2009,0000,29.90000,29.90000,27.90000,29.20000,7178800
05/06/2009,0000,29.05000,30.50000,28.80000,30.05000,7904400
05/07/2009,0000,30.20000,30.25000,29.30000,29.30000,3991000
05/08/2009,0000,29.50000,30.90000,29.20000,30.55000,5882100
05/11/2009,0000,30.00000,31.50000,30.00000,31.00000,4463500
05/12/2009,0000,30.20000,31.40000,29.45000,31.30000,4840500
05/13/2009,0000,31.35000,31.45000,30.30000,30.50000,3033400
05/14/2009,0000,30.45000,31.40000,29.60000,30.25000,4972800
05/15/2009,0000,30.60000,31.40000,30.50000,30.50000,4964400
05/18/2009,0000,31.40000,31.40000,30.70000,31.10000,3551100
05/19/2009,0000,31.50000,32.50000,31.50000,31.80000,5129200
05/20/2009,0000,32.30000,32.30000,31.40000,31.90000,2743600
05/21/2009,0000,31.80000,32.15000,30.70000,31.10000,3558400
05/22/2009,0000,30.70000,31.20000,30.35000,30.50000,4279800
05/25/2009,0000,30.50000,30.65000,29.70000,30.20000,3332700
05/26/2009,0000,30.25000,31.75000,30.10000,30.20000,4150600
05/27/2009,0000,30.95000,32.00000,30.85000,31.50000,3940600
06/01/2009,0000,32.00000,32.30000,30.50000,30.55000,2019100
06/02/2009,0000,31.70000,32.65000,31.70000,32.65000,13200600
06/03/2009,0000,34.85000,34.85000,33.50000,34.15000,10144000
06/04/2009,0000,34.50000,34.50000,32.90000,34.50000,3665500
06/05/2009,0000,35.00000,35.70000,34.50000,34.95000,6097300
06/08/2009,0000,36.90000,38.45000,36.40000,37.30000,7837200
06/09/2009,0000,37.30000,37.30000,35.00000,35.00000,4442500
06/10/2009,0000,35.00000,37.45000,35.00000,37.45000,10504200
06/11/2009,0000,37.45000,40.00000,37.45000,39.60000,12555900
06/12/2009,0000,39.60000,39.80000,37.70000,38.20000,4668300
06/15/2009,0000,37.65000,38.00000,35.55000,36.60000,3668700
06/16/2009,0000,36.15000,37.35000,35.35000,36.45000,3799900
06/17/2009,0000,37.45000,37.55000,35.95000,36.20000,3129000
06/18/2009,0000,36.20000,36.50000,33.85000,34.50000,3352600
06/19/2009,0000,34.05000,36.00000,34.05000,35.35000,2920000
06/22/2009,0000,35.45000,36.00000,34.25000,35.40000,1864800
06/23/2009,0000,33.40000,35.30000,33.40000,34.30000,1066800
06/24/2009,0000,34.40000,36.70000,34.40000,36.40000,4045600
06/25/2009,0000,36.20000,37.40000,36.00000,36.80000,3995200
06/26/2009,0000,37.40000,37.60000,36.20000,36.20000,1740900
06/29/2009,0000,36.40000,36.80000,35.55000,36.30000,1785000
06/30/2009,0000,36.50000,37.00000,34.80000,36.20000,2051700
07/01/2009,0000,36.20000,36.70000,35.55000,36.50000,1778700
07/02/2009,0000,36.65000,39.05000,36.50000,39.05000,9127600
07/03/2009,0000,39.05000,39.85000,38.00000,39.05000,5686800
07/06/2009,0000,39.00000,39.80000,38.40000,39.05000,4751200
07/07/2009,0000,39.35000,40.60000,39.20000,40.00000,8114400
07/08/2009,0000,39.80000,40.00000,38.55000,39.00000,2464300
07/09/2009,0000,39.00000,39.30000,38.40000,38.50000,1685200
07/10/2009,0000,38.80000,39.60000,38.00000,38.00000,2703700
07/13/2009,0000,38.00000,38.00000,35.90000,36.40000,2207100
07/14/2009,0000,36.40000,38.40000,36.40000,38.10000,1913100
07/15/2009,0000,38.50000,40.75000,38.00000,40.75000,14302000
07/16/2009,0000,41.25000,43.60000,41.25000,43.45000,17159100
07/17/2009,0000,44.00000,45.00000,43.00000,43.55000,6496300
07/20/2009,0000,43.85000,46.45000,43.80000,45.90000,7413000
07/21/2009,0000,46.10000,46.50000,44.50000,46.50000,4387900
07/22/2009,0000,49.70000,49.70000,45.40000,45.60000,9417400
07/23/2009,0000,45.10000,46.30000,44.80000,45.40000,4386900
07/24/2009,0000,46.20000,46.20000,44.95000,45.60000,4017300
07/27/2009,0000,45.60000,45.85000,43.90000,44.40000,3395700
07/28/2009,0000,44.40000,47.45000,44.20000,47.10000,7578900
07/29/2009,0000,47.30000,47.30000,46.00000,46.50000,5828500
07/30/2009,0000,44.30000,44.35000,42.10000,44.35000,8974000
07/31/2009,0000,44.90000,45.35000,44.00000,44.85000,3080000
08/03/2009,0000,44.00000,44.75000,44.00000,44.40000,2077000
08/04/2009,0000,44.70000,46.90000,44.00000,44.50000,6483000
08/05/2009,0000,44.80000,45.30000,42.20000,42.80000,2315000
08/06/2009,0000,42.80000,43.00000,40.50000,41.80000,2550000
08/10/2009,0000,41.20000,42.75000,41.00000,42.50000,1644000
08/11/2009,0000,42.70000,42.70000,40.95000,41.70000,2123000
08/12/2009,0000,41.00000,42.55000,41.00000,41.20000,1379000
08/13/2009,0000,41.50000,42.00000,41.15000,41.50000,4179000
08/14/2009,0000,41.70000,41.90000,40.20000,40.90000,4135000
08/17/2009,0000,41.00000,41.70000,40.20000,40.20000,3459000
08/18/2009,0000,40.00000,40.00000,38.50000,38.90000,2922000
08/19/2009,0000,39.20000,39.30000,38.30000,38.35000,1642000
08/20/2009,0000,38.50000,38.50000,37.20000,37.50000,1513000
08/21/2009,0000,37.90000,39.30000,37.60000,37.80000,2859000
08/24/2009,0000,38.80000,39.80000,38.40000,39.60000,2820000
08/25/2009,0000,39.80000,41.20000,39.60000,39.60000,3571000
08/26/2009,0000,39.85000,40.30000,39.40000,39.80000,3072000
08/27/2009,0000,39.60000,39.80000,37.95000,37.95000,3387000
08/28/2009,0000,39.50000,40.30000,39.20000,40.05000,4767000
08/31/2009,0000,40.70000,41.50000,40.10000,40.20000,3718000
09/01/2009,0000,40.20000,41.30000,39.70000,41.10000,4518000
09/02/2009,0000,41.00000,41.45000,40.50000,41.10000,3307000
09/03/2009,0000,41.60000,43.95000,41.20000,43.95000,8068000
09/04/2009,0000,45.75000,46.00000,44.00000,44.00000,10833000
09/07/2009,0000,43.80000,45.70000,43.80000,44.10000,8390000
09/08/2009,0000,44.10000,44.50000,43.00000,44.10000,3980000
09/09/2009,0000,44.50000,44.50000,42.20000,42.40000,3297000
09/10/2009,0000,44.00000,44.00000,41.35000,41.50000,4268000
09/11/2009,0000,41.60000,42.65000,41.60000,42.50000,1485000
09/14/2009,0000,39.55000,40.75000,39.55000,39.80000,9300000
09/15/2009,0000,40.05000,40.30000,39.50000,39.80000,4982000
09/16/2009,0000,40.20000,41.20000,40.20000,41.10000,4374000
09/17/2009,0000,41.30000,41.30000,40.25000,40.95000,5561000
09/18/2009,0000,41.00000,42.25000,41.00000,41.35000,6111000
09/21/2009,0000,41.60000,42.00000,40.85000,40.90000,3325000
09/22/2009,0000,40.90000,41.20000,40.50000,40.50000,1840000
09/23/2009,0000,40.80000,41.00000,39.00000,39.20000,4105000
09/24/2009,0000,39.50000,40.30000,39.10000,39.35000,3696000
09/25/2009,0000,39.40000,39.85000,39.05000,39.25000,2511000
09/28/2009,0000,39.00000,39.25000,37.80000,38.20000,4194000
09/29/2009,0000,38.90000,38.90000,38.15000,38.80000,4157000
09/30/2009,0000,38.80000,40.25000,38.70000,39.90000,4992000
10/01/2009,0000,40.40000,40.50000,39.55000,39.70000,2701000
10/02/2009,0000,39.30000,39.70000,38.70000,39.40000,2481000
10/05/2009,0000,39.40000,39.95000,39.10000,39.80000,1721000
10/06/2009,0000,39.95000,41.45000,39.85000,40.60000,7587000
10/07/2009,0000,40.80000,41.20000,39.50000,39.85000,5582000
10/08/2009,0000,40.45000,40.45000,39.50000,39.50000,3438000
10/09/2009,0000,39.95000,40.10000,39.10000,39.55000,2111000
10/12/2009,0000,39.75000,40.00000,39.20000,39.50000,1687000
10/13/2009,0000,39.40000,39.70000,39.00000,39.50000,1493000
10/14/2009,0000,39.60000,40.30000,39.55000,39.90000,2996000
10/15/2009,0000,40.30000,40.40000,39.30000,39.30000,2734000
10/16/2009,0000,39.25000,39.90000,39.00000,39.00000,3136000
10/19/2009,0000,39.00000,40.00000,39.00000,39.60000,2526000
10/20/2009,0000,40.00000,40.05000,39.50000,39.60000,1689000
10/21/2009,0000,39.90000,39.90000,39.10000,39.40000,2464000
10/22/2009,0000,39.40000,41.70000,39.40000,40.75000,15612000
10/23/2009,0000,41.30000,41.95000,41.30000,41.50000,12424000
10/26/2009,0000,41.70000,41.90000,40.30000,40.50000,4892000
10/27/2009,0000,40.30000,40.90000,39.90000,40.15000,2805000
10/28/2009,0000,40.50000,40.60000,39.10000,39.25000,3457000
10/29/2009,0000,38.30000,38.85000,36.55000,38.50000,5610000
10/30/2009,0000,39.60000,39.85000,38.95000,39.00000,5239000
11/02/2009,0000,38.50000,39.55000,38.30000,39.50000,2816000
11/03/2009,0000,39.80000,40.40000,39.50000,39.75000,3805000
11/04/2009,0000,40.40000,41.20000,40.00000,40.80000,6967000
11/05/2009,0000,40.80000,41.00000,40.10000,40.10000,2595000
11/06/2009,0000,40.90000,41.85000,40.50000,40.60000,10787000
11/09/2009,0000,41.15000,41.20000,40.65000,40.65000,3592000
11/10/2009,0000,40.80000,40.90000,39.90000,40.00000,4587000
11/11/2009,0000,40.00000,40.35000,39.65000,39.85000,3023000
11/12/2009,0000,39.85000,40.15000,39.45000,39.60000,3907000
11/13/2009,0000,39.30000,39.50000,39.00000,39.40000,5880000
11/16/2009,0000,39.50000,41.20000,39.50000,41.00000,9594000
11/17/2009,0000,41.40000,41.45000,40.30000,40.30000,4675000
11/18/2009,0000,40.95000,41.50000,40.60000,41.50000,6903000
11/19/2009,0000,41.90000,42.20000,41.05000,41.05000,9297000
11/20/2009,0000,41.00000,41.50000,40.80000,41.00000,3103000
11/23/2009,0000,41.25000,41.40000,40.65000,40.65000,2393000
11/24/2009,0000,40.90000,41.30000,40.35000,40.40000,2344000
11/25/2009,0000,40.10000,41.45000,40.00000,40.35000,5397000
11/26/2009,0000,40.50000,40.70000,39.90000,39.90000,3397000
11/27/2009,0000,39.50000,39.50000,38.55000,38.75000,6439000
11/30/2009,0000,39.20000,39.55000,39.00000,39.10000,1726000
12/01/2009,0000,39.00000,39.00000,38.00000,38.50000,5957000
12/02/2009,0000,39.00000,39.20000,38.55000,38.70000,5286000
12/03/2009,0000,38.80000,38.95000,38.15000,38.15000,3930000
12/04/2009,0000,38.15000,38.35000,38.05000,38.10000,2643000
12/07/2009,0000,38.15000,38.80000,38.15000,38.65000,1857000
12/08/2009,0000,38.80000,39.25000,38.70000,38.90000,3155000
12/09/2009,0000,38.50000,39.15000,38.50000,38.70000,2421000
12/11/2009,0000,38.25000,39.00000,38.25000,38.55000,3121000
12/14/2009,0000,38.55000,38.95000,38.50000,38.60000,1739000
12/15/2009,0000,38.95000,38.95000,38.20000,38.30000,1703000
12/16/2009,0000,38.30000,38.50000,38.05000,38.10000,1659000
12/17/2009,0000,38.10000,38.40000,37.85000,37.85000,2946000
12/18/2009,0000,37.10000,37.60000,37.10000,37.40000,2458000
12/21/2009,0000,37.60000,37.65000,37.10000,37.15000,2626000
12/22/2009,0000,37.60000,37.60000,37.20000,37.30000,3244000
12/23/2009,0000,37.45000,37.80000,37.40000,37.40000,3429000
12/25/2009,0000,37.80000,38.05000,37.60000,37.80000,2074000
12/28/2009,0000,38.00000,39.00000,38.00000,38.80000,5423000
12/29/2009,0000,39.10000,39.15000,38.25000,38.40000,2436517
