DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,52.70000,53.00000,52.50000,52.80000,709100
04/03/2007,0000,53.00000,54.10000,52.70000,53.90000,1575400
04/04/2007,0000,54.50000,54.50000,53.10000,53.50000,1167500
04/09/2007,0000,54.00000,54.00000,53.30000,53.50000,445200
04/10/2007,0000,53.50000,53.50000,52.00000,52.50000,337500
04/11/2007,0000,52.50000,54.50000,52.50000,54.40000,1026800
04/12/2007,0000,54.20000,58.20000,54.00000,57.10000,6630600
04/13/2007,0000,57.90000,59.10000,57.40000,57.90000,3839200
04/16/2007,0000,59.60000,60.50000,58.00000,58.50000,2477000
04/17/2007,0000,58.00000,58.50000,55.30000,55.30000,2213100
04/18/2007,0000,55.50000,56.70000,55.50000,56.10000,919100
04/19/2007,0000,56.20000,57.00000,55.80000,56.10000,1034500
04/20/2007,0000,57.30000,58.40000,56.80000,57.00000,1064200
04/23/2007,0000,58.30000,58.50000,57.30000,57.90000,868500
04/24/2007,0000,57.90000,57.90000,57.00000,57.80000,448500
04/25/2007,0000,58.20000,58.50000,57.30000,57.80000,1376400
04/26/2007,0000,58.30000,58.80000,57.10000,57.80000,933400
04/27/2007,0000,58.30000,58.30000,57.30000,57.80000,471600
04/30/2007,0000,57.90000,57.90000,56.50000,56.80000,343000
05/02/2007,0000,57.20000,57.50000,56.70000,57.00000,446300
05/03/2007,0000,57.10000,59.40000,57.10000,59.00000,2752900
05/04/2007,0000,59.50000,59.50000,58.20000,58.70000,733300
05/07/2007,0000,58.50000,59.80000,58.50000,59.00000,1136800
05/08/2007,0000,59.00000,61.50000,58.70000,60.20000,1655700
05/09/2007,0000,60.20000,60.80000,59.10000,59.50000,753100
05/10/2007,0000,59.30000,60.80000,59.20000,60.80000,793700
05/11/2007,0000,60.50000,62.00000,59.80000,61.40000,1254400
05/14/2007,0000,61.90000,62.00000,60.00000,60.70000,1085100
05/15/2007,0000,60.50000,60.80000,59.30000,59.50000,815700
05/16/2007,0000,59.90000,59.90000,58.50000,59.10000,823400
05/17/2007,0000,59.40000,59.50000,58.70000,59.10000,224200
05/18/2007,0000,59.50000,61.30000,59.50000,61.10000,2660600
05/21/2007,0000,61.40000,61.40000,60.20000,60.30000,764100
05/22/2007,0000,60.30000,61.80000,59.90000,60.50000,2069100
05/23/2007,0000,61.70000,62.50000,60.50000,60.90000,2278000
05/24/2007,0000,60.90000,61.30000,60.20000,60.60000,702500
05/25/2007,0000,60.00000,60.60000,59.90000,60.30000,786000
05/28/2007,0000,60.30000,60.50000,59.70000,60.00000,499100
05/29/2007,0000,60.00000,60.50000,59.70000,59.70000,675000
05/30/2007,0000,59.70000,60.10000,58.90000,59.50000,1180700
05/31/2007,0000,60.20000,62.20000,59.40000,62.20000,3500500
06/01/2007,0000,62.70000,64.00000,61.50000,63.00000,2327400
06/04/2007,0000,64.30000,65.80000,64.10000,65.10000,2804600
06/05/2007,0000,65.30000,65.80000,64.30000,65.40000,1645800
06/06/2007,0000,65.00000,65.80000,64.30000,65.50000,1907500
06/07/2007,0000,65.10000,65.70000,64.60000,65.00000,931200
06/08/2007,0000,64.50000,65.30000,64.30000,64.70000,675000
06/11/2007,0000,64.70000,66.90000,64.50000,66.40000,1095000
06/12/2007,0000,66.50000,68.30000,66.50000,67.50000,1324800
06/13/2007,0000,67.50000,67.60000,66.00000,67.30000,1424800
06/14/2007,0000,67.40000,67.90000,65.90000,66.70000,1412700
06/15/2007,0000,66.70000,67.40000,66.30000,66.70000,781600
06/20/2007,0000,67.40000,67.40000,65.70000,66.00000,963100
06/21/2007,0000,66.00000,66.00000,64.80000,65.40000,886100
06/22/2007,0000,65.50000,67.50000,65.50000,66.80000,789300
06/25/2007,0000,69.40000,69.60000,68.30000,68.40000,971800
06/26/2007,0000,68.50000,69.20000,68.00000,68.70000,845400
06/27/2007,0000,68.70000,68.90000,68.30000,68.50000,533200
06/28/2007,0000,68.50000,69.30000,67.60000,68.50000,509000
06/29/2007,0000,69.30000,69.30000,68.20000,68.20000,580400
07/02/2007,0000,69.50000,69.50000,68.00000,68.10000,469400
07/03/2007,0000,68.30000,72.80000,67.60000,71.60000,2364800
07/04/2007,0000,71.60000,72.50000,69.10000,69.80000,1893200
07/05/2007,0000,70.00000,70.80000,68.80000,69.90000,1322600
07/06/2007,0000,70.00000,70.00000,68.80000,69.20000,1278600
07/09/2007,0000,69.50000,69.70000,68.20000,69.20000,1276400
07/10/2007,0000,69.20000,69.40000,68.70000,69.10000,936700
07/11/2007,0000,69.10000,70.00000,68.50000,68.80000,1210400
07/12/2007,0000,69.50000,70.50000,68.70000,68.70000,1000400
07/13/2007,0000,69.70000,72.00000,68.70000,70.20000,3572000
07/16/2007,0000,72.00000,72.20000,69.70000,69.70000,2190000
07/17/2007,0000,69.70000,70.00000,68.80000,69.20000,1069700
07/18/2007,0000,69.30000,69.50000,68.50000,68.80000,757500
07/19/2007,0000,68.50000,69.00000,68.30000,68.50000,681600
07/20/2007,0000,68.50000,69.40000,68.00000,68.10000,715700
07/23/2007,0000,68.50000,69.00000,67.10000,67.40000,1016900
07/24/2007,0000,67.00000,69.70000,67.00000,69.60000,1634800
07/25/2007,0000,69.00000,69.30000,68.10000,68.30000,1709600
07/26/2007,0000,62.50000,63.80000,60.40000,62.00000,3793000
07/27/2007,0000,61.80000,62.00000,59.50000,60.80000,1559000
07/31/2007,0000,60.20000,61.70000,59.80000,60.90000,1625000
08/01/2007,0000,60.90000,62.50000,60.50000,61.40000,1043000
08/02/2007,0000,62.50000,62.80000,59.40000,62.10000,1291000
08/03/2007,0000,62.90000,62.90000,61.30000,61.50000,573000
08/06/2007,0000,60.10000,61.40000,59.80000,60.80000,855000
08/07/2007,0000,62.50000,62.50000,59.50000,60.00000,1070000
08/08/2007,0000,60.20000,60.40000,59.50000,59.90000,872000
08/09/2007,0000,60.10000,61.40000,59.80000,59.80000,1349000
08/10/2007,0000,59.00000,59.20000,58.00000,58.40000,430000
08/13/2007,0000,57.50000,58.30000,57.10000,58.30000,665000
08/14/2007,0000,58.30000,58.60000,57.30000,57.60000,382000
08/15/2007,0000,57.00000,57.10000,55.00000,55.50000,762000
08/16/2007,0000,55.00000,55.30000,52.50000,53.80000,907000
08/17/2007,0000,53.80000,56.00000,53.80000,55.20000,1262000
08/20/2007,0000,59.00000,59.00000,57.80000,58.20000,1021000
08/21/2007,0000,54.20000,57.70000,54.20000,56.10000,1283000
08/22/2007,0000,56.00000,56.30000,55.50000,55.60000,850000
08/23/2007,0000,59.20000,59.30000,57.20000,57.30000,2375000
08/24/2007,0000,56.50000,59.00000,56.50000,57.40000,613000
08/27/2007,0000,58.10000,59.00000,57.80000,58.00000,390000
08/28/2007,0000,58.40000,58.60000,57.90000,58.10000,167000
08/29/2007,0000,57.00000,58.00000,57.00000,57.60000,266000
08/30/2007,0000,57.80000,58.20000,56.50000,56.70000,393000
08/31/2007,0000,57.00000,57.00000,56.50000,56.70000,269000
09/03/2007,0000,57.00000,57.50000,56.10000,57.00000,240000
09/04/2007,0000,57.00000,57.30000,56.10000,56.40000,187000
09/05/2007,0000,56.70000,57.60000,56.70000,57.00000,601000
09/06/2007,0000,57.00000,57.50000,56.90000,56.90000,700000
09/07/2007,0000,57.80000,58.50000,57.00000,57.60000,1645000
09/10/2007,0000,56.80000,57.50000,55.60000,56.00000,879000
09/11/2007,0000,56.50000,56.70000,55.70000,56.00000,476000
09/12/2007,0000,56.30000,56.70000,55.90000,56.00000,732000
09/13/2007,0000,56.10000,56.40000,55.80000,55.90000,406000
09/14/2007,0000,56.40000,59.20000,56.20000,59.10000,2065000
09/17/2007,0000,60.80000,60.80000,59.70000,59.70000,2003000
09/19/2007,0000,60.30000,60.40000,57.80000,58.10000,952000
09/20/2007,0000,58.60000,59.20000,57.30000,57.30000,388000
09/21/2007,0000,57.30000,58.20000,57.30000,57.60000,225000
09/26/2007,0000,58.40000,58.60000,57.60000,58.50000,509000
09/27/2007,0000,58.50000,58.90000,57.70000,58.60000,537000
09/28/2007,0000,58.60000,60.00000,58.60000,59.50000,854000
10/01/2007,0000,59.90000,59.90000,58.50000,58.70000,263000
10/02/2007,0000,59.00000,59.40000,58.80000,58.80000,392000
10/03/2007,0000,58.80000,59.40000,58.50000,59.00000,358000
10/04/2007,0000,58.50000,58.70000,57.60000,57.70000,471000
10/05/2007,0000,57.80000,57.90000,56.70000,57.00000,489000
10/08/2007,0000,59.60000,59.60000,57.70000,58.00000,421000
10/09/2007,0000,58.60000,58.90000,56.60000,56.90000,439000
10/11/2007,0000,57.00000,57.90000,57.00000,57.70000,185000
10/12/2007,0000,57.70000,58.00000,56.60000,56.70000,256000
10/15/2007,0000,57.00000,57.50000,56.40000,56.50000,194000
10/16/2007,0000,56.50000,57.00000,56.00000,56.10000,350000
10/17/2007,0000,56.00000,56.50000,56.00000,56.50000,156000
10/18/2007,0000,56.80000,57.90000,56.70000,57.20000,209000
10/19/2007,0000,57.20000,57.40000,56.30000,56.50000,121000
10/22/2007,0000,53.00000,56.20000,53.00000,55.20000,322000
10/23/2007,0000,56.90000,56.90000,55.30000,55.60000,91000
10/24/2007,0000,57.40000,57.40000,53.50000,53.60000,749000
10/25/2007,0000,53.70000,54.50000,53.20000,53.60000,404000
10/26/2007,0000,53.60000,54.50000,52.70000,52.70000,413000
10/29/2007,0000,52.50000,53.70000,51.60000,52.00000,762000
10/30/2007,0000,52.00000,52.00000,50.30000,51.80000,784000
10/31/2007,0000,51.80000,52.00000,51.10000,51.50000,437000
11/01/2007,0000,51.80000,52.80000,51.30000,52.10000,656000
11/02/2007,0000,51.60000,52.60000,51.60000,52.10000,419000
11/05/2007,0000,52.40000,52.60000,50.60000,50.80000,660000
11/06/2007,0000,51.00000,51.50000,51.00000,51.00000,237000
11/07/2007,0000,51.60000,53.70000,51.30000,52.50000,1015000
11/08/2007,0000,51.80000,52.70000,51.50000,51.50000,482000
11/09/2007,0000,51.50000,52.10000,51.50000,51.50000,291000
11/12/2007,0000,51.00000,51.50000,50.50000,51.50000,523000
11/13/2007,0000,51.30000,51.50000,50.30000,51.20000,404000
11/14/2007,0000,51.60000,52.00000,51.00000,51.00000,366000
11/15/2007,0000,51.00000,52.50000,50.60000,52.10000,321000
11/16/2007,0000,51.50000,51.90000,51.40000,51.60000,97000
11/19/2007,0000,51.80000,52.00000,51.10000,51.50000,178000
11/20/2007,0000,51.00000,51.50000,50.40000,51.40000,146000
11/21/2007,0000,51.00000,51.40000,50.60000,51.00000,231000
11/22/2007,0000,50.50000,50.90000,50.30000,50.30000,164000
11/23/2007,0000,50.30000,50.40000,48.95000,49.15000,506000
11/26/2007,0000,50.40000,50.40000,48.60000,49.10000,330000
11/27/2007,0000,48.30000,48.30000,46.50000,47.70000,489000
11/28/2007,0000,48.00000,48.00000,46.10000,47.00000,490000
11/29/2007,0000,47.90000,47.90000,46.50000,46.85000,270000
11/30/2007,0000,47.00000,47.50000,46.40000,46.75000,296000
12/03/2007,0000,46.80000,47.60000,46.80000,47.50000,203000
12/04/2007,0000,47.50000,48.65000,47.45000,48.50000,202000
12/05/2007,0000,49.10000,51.70000,48.50000,51.00000,750000
12/06/2007,0000,51.90000,51.90000,49.70000,49.85000,362000
12/07/2007,0000,49.85000,50.00000,49.10000,49.25000,252000
12/10/2007,0000,49.75000,49.75000,49.15000,49.20000,120000
12/11/2007,0000,49.15000,49.45000,49.15000,49.30000,40000
12/12/2007,0000,49.00000,50.40000,49.00000,50.00000,206000
12/13/2007,0000,50.00000,50.00000,49.10000,49.50000,199000
12/14/2007,0000,49.00000,49.30000,48.20000,48.50000,183000
12/17/2007,0000,48.10000,48.10000,45.15000,45.15000,288000
12/18/2007,0000,42.00000,45.15000,42.00000,45.00000,1192000
12/19/2007,0000,43.60000,45.30000,43.60000,44.60000,190000
12/20/2007,0000,44.60000,45.50000,43.85000,43.85000,105000
12/21/2007,0000,44.00000,44.50000,43.60000,44.00000,353000
12/24/2007,0000,44.20000,45.50000,44.20000,44.95000,46000
12/25/2007,0000,45.50000,45.50000,44.60000,45.15000,105000
12/26/2007,0000,45.00000,45.30000,44.20000,45.00000,157000
12/27/2007,0000,45.20000,47.20000,45.20000,47.00000,352000
12/28/2007,0000,47.00000,48.30000,47.00000,48.00000,267000
12/31/2007,0000,47.70000,48.30000,47.00000,47.70000,55000
01/02/2008,0000,48.15000,48.15000,46.30000,46.50000,200000
01/03/2008,0000,45.50000,46.55000,45.50000,46.55000,96000
01/04/2008,0000,46.50000,46.70000,46.05000,46.15000,34000
01/07/2008,0000,45.00000,45.00000,42.95000,44.30000,317000
01/08/2008,0000,43.90000,44.25000,41.20000,41.20000,744000
01/09/2008,0000,38.80000,39.50000,38.35000,38.35000,1700000
01/10/2008,0000,40.10000,40.10000,38.45000,39.00000,936000
01/11/2008,0000,39.00000,39.50000,38.00000,38.25000,1115000
01/14/2008,0000,38.50000,38.70000,36.00000,36.90000,902000
01/15/2008,0000,37.00000,38.25000,36.00000,37.50000,2282000
01/16/2008,0000,36.80000,36.80000,35.00000,35.30000,916000
01/17/2008,0000,34.75000,36.10000,34.75000,35.50000,314000
01/18/2008,0000,35.25000,37.00000,35.00000,36.70000,527000
01/21/2008,0000,36.70000,36.70000,35.80000,36.00000,443000
01/22/2008,0000,34.00000,34.80000,33.50000,33.50000,601000
01/23/2008,0000,33.80000,34.60000,31.60000,32.00000,989000
01/24/2008,0000,32.30000,32.60000,29.80000,30.50000,1158000
01/25/2008,0000,31.00000,32.60000,31.00000,32.60000,597000
01/28/2008,0000,32.60000,33.00000,32.20000,32.60000,395000
01/29/2008,0000,32.80000,33.60000,31.55000,31.90000,1035000
01/30/2008,0000,31.50000,31.90000,31.00000,31.50000,815000
01/31/2008,0000,31.20000,31.50000,29.30000,29.35000,1777000
02/01/2008,0000,29.35000,30.25000,28.00000,29.60000,2166000
02/12/2008,0000,29.00000,29.70000,28.60000,29.40000,558000
02/13/2008,0000,29.50000,29.95000,29.50000,29.70000,221000
02/14/2008,0000,30.10000,31.75000,30.10000,31.75000,461000
02/15/2008,0000,31.60000,32.90000,31.00000,32.40000,801000
02/18/2008,0000,33.00000,34.65000,32.40000,34.65000,827000
02/19/2008,0000,34.40000,35.40000,34.05000,35.20000,940000
02/20/2008,0000,35.05000,35.90000,34.75000,35.70000,983000
02/21/2008,0000,35.80000,36.30000,35.25000,36.25000,392000
02/22/2008,0000,36.00000,36.40000,35.50000,35.60000,157000
02/25/2008,0000,35.60000,36.00000,35.00000,35.40000,416000
02/26/2008,0000,35.40000,35.40000,34.40000,35.00000,343000
02/27/2008,0000,34.75000,35.25000,34.50000,34.60000,649000
02/29/2008,0000,34.50000,35.05000,34.30000,35.00000,354000
03/03/2008,0000,35.00000,35.80000,34.60000,35.70000,357000
03/04/2008,0000,36.00000,36.10000,35.40000,35.80000,599000
03/05/2008,0000,36.10000,36.30000,35.40000,36.00000,253000
03/06/2008,0000,36.20000,37.80000,36.05000,37.70000,731000
03/07/2008,0000,37.70000,38.25000,37.05000,37.95000,390000
03/10/2008,0000,38.00000,38.10000,36.60000,36.60000,506000
03/11/2008,0000,36.30000,36.90000,35.90000,36.90000,307000
03/12/2008,0000,37.60000,37.90000,36.75000,36.80000,579000
03/13/2008,0000,36.80000,37.50000,36.40000,36.50000,366000
03/14/2008,0000,37.10000,37.10000,36.00000,36.10000,182000
03/18/2008,0000,35.00000,36.20000,34.90000,36.10000,272000
03/19/2008,0000,36.20000,36.80000,35.80000,35.90000,167000
03/20/2008,0000,35.65000,36.50000,35.20000,35.20000,283000
03/21/2008,0000,36.00000,36.30000,35.30000,36.20000,361000
03/25/2008,0000,37.50000,37.50000,36.80000,37.40000,279000
03/26/2008,0000,37.80000,37.80000,36.50000,36.70000,320000
03/27/2008,0000,36.50000,36.70000,35.95000,36.50000,203000
03/28/2008,0000,36.50000,36.80000,36.05000,36.40000,176000
03/31/2008,0000,36.50000,36.50000,36.10000,36.30000,118000
04/01/2008,0000,36.60000,36.70000,35.80000,36.10000,321000
04/02/2008,0000,36.80000,38.60000,36.50000,38.60000,676000
04/03/2008,0000,40.00000,41.00000,39.10000,40.20000,1342000
04/07/2008,0000,40.40000,40.40000,39.50000,40.30000,510000
04/08/2008,0000,40.30000,40.90000,40.10000,40.40000,508000
04/09/2008,0000,40.50000,40.70000,39.00000,40.10000,500000
04/10/2008,0000,40.30000,41.00000,40.30000,40.50000,598000
04/11/2008,0000,40.90000,41.80000,40.65000,40.90000,431000
04/14/2008,0000,40.60000,40.70000,40.15000,40.45000,267000
04/15/2008,0000,40.00000,40.50000,39.90000,40.05000,275000
04/16/2008,0000,40.40000,41.00000,39.95000,40.80000,482000
04/17/2008,0000,41.70000,43.00000,41.45000,42.50000,758000
04/18/2008,0000,43.50000,43.50000,42.60000,42.80000,351000
04/21/2008,0000,43.40000,43.80000,43.00000,43.20000,317000
04/22/2008,0000,43.20000,43.40000,43.00000,43.20000,233000
04/23/2008,0000,43.20000,43.80000,42.80000,43.80000,247000
04/24/2008,0000,43.90000,44.40000,43.90000,44.00000,332000
04/25/2008,0000,44.30000,44.35000,43.85000,43.90000,355000
04/28/2008,0000,43.90000,45.20000,43.90000,45.10000,455000
04/29/2008,0000,45.30000,47.20000,45.30000,46.60000,855000
04/30/2008,0000,46.60000,48.20000,46.30000,47.60000,726000
05/02/2008,0000,47.80000,49.60000,47.80000,49.15000,612000
05/05/2008,0000,49.15000,50.00000,49.00000,49.10000,410000
05/06/2008,0000,49.50000,50.40000,49.50000,50.30000,402000
05/07/2008,0000,50.90000,52.50000,50.40000,51.50000,700000
05/08/2008,0000,51.00000,52.00000,51.00000,51.60000,413000
05/09/2008,0000,52.00000,52.00000,49.00000,50.00000,548000
05/12/2008,0000,50.00000,50.50000,49.60000,50.00000,315000
05/13/2008,0000,50.00000,50.00000,49.30000,50.00000,318000
05/14/2008,0000,50.50000,51.50000,50.10000,50.60000,463000
05/15/2008,0000,50.60000,51.20000,50.00000,50.60000,209000
05/16/2008,0000,50.60000,51.30000,50.10000,50.60000,233000
05/19/2008,0000,50.60000,50.60000,49.30000,50.20000,237000
05/20/2008,0000,50.00000,51.40000,50.00000,50.80000,409000
05/21/2008,0000,50.80000,52.90000,50.80000,52.90000,453000
05/22/2008,0000,51.60000,52.60000,51.60000,52.50000,306000
05/23/2008,0000,53.00000,53.20000,51.00000,51.00000,399000
05/26/2008,0000,50.10000,50.20000,49.60000,49.80000,363000
05/27/2008,0000,49.90000,49.90000,46.35000,46.40000,1091000
05/28/2008,0000,46.40000,48.20000,46.00000,46.50000,844000
05/29/2008,0000,47.30000,47.70000,45.60000,46.50000,420000
05/30/2008,0000,46.50000,47.00000,46.20000,46.65000,185000
06/02/2008,0000,46.65000,47.40000,46.20000,46.55000,171000
06/03/2008,0000,46.20000,47.80000,46.20000,47.50000,232000
06/04/2008,0000,46.50000,47.70000,46.50000,47.55000,158000
06/05/2008,0000,47.70000,48.50000,47.20000,48.50000,211000
06/06/2008,0000,48.50000,48.80000,47.80000,47.80000,199000
06/10/2008,0000,46.80000,47.00000,45.70000,45.70000,141000
06/11/2008,0000,45.90000,45.90000,45.05000,45.40000,173000
06/12/2008,0000,45.50000,45.50000,43.00000,43.75000,202000
06/13/2008,0000,44.20000,46.40000,44.00000,45.80000,301000
06/16/2008,0000,46.10000,46.25000,45.00000,45.00000,194000
06/17/2008,0000,45.00000,45.85000,43.75000,45.85000,125000
06/18/2008,0000,44.00000,45.90000,44.00000,45.60000,115000
06/19/2008,0000,44.80000,45.00000,43.00000,44.60000,156000
06/20/2008,0000,44.50000,44.65000,43.50000,44.00000,219000
06/23/2008,0000,41.50000,43.40000,41.50000,43.20000,183000
06/24/2008,0000,42.20000,43.80000,42.20000,43.20000,467000
06/25/2008,0000,43.00000,44.50000,42.70000,44.35000,128000
06/26/2008,0000,44.55000,45.40000,44.50000,45.20000,144000
06/27/2008,0000,43.30000,44.50000,42.50000,43.55000,212000
06/30/2008,0000,43.55000,45.00000,43.55000,43.90000,221000
07/01/2008,0000,43.80000,44.90000,43.50000,44.00000,247000
07/02/2008,0000,44.20000,45.35000,44.20000,45.10000,254000
07/03/2008,0000,44.30000,45.10000,43.70000,45.10000,375000
07/04/2008,0000,45.40000,46.20000,44.60000,44.60000,278000
07/07/2008,0000,44.60000,44.90000,44.10000,44.60000,114000
07/08/2008,0000,45.20000,45.20000,42.10000,42.60000,179000
07/09/2008,0000,43.50000,44.00000,42.10000,42.10000,191000
07/10/2008,0000,42.50000,43.50000,42.50000,43.00000,203000
07/11/2008,0000,43.00000,45.60000,43.00000,45.30000,292000
07/14/2008,0000,45.00000,45.80000,44.50000,45.50000,275000
07/15/2008,0000,44.50000,45.00000,44.10000,44.50000,202000
07/16/2008,0000,44.50000,44.80000,43.90000,44.20000,237000
07/17/2008,0000,44.50000,45.00000,44.30000,44.80000,201000
07/18/2008,0000,45.00000,45.00000,43.00000,43.70000,293000
07/21/2008,0000,43.70000,45.00000,43.70000,44.60000,160000
07/22/2008,0000,44.30000,44.75000,43.60000,44.50000,101000
07/23/2008,0000,45.00000,46.00000,44.70000,45.20000,339000
07/24/2008,0000,45.90000,46.00000,44.80000,46.00000,317000
07/25/2008,0000,45.50000,45.70000,45.15000,45.60000,236000
07/29/2008,0000,45.05000,45.50000,44.00000,44.00000,263000
07/30/2008,0000,44.70000,45.30000,43.60000,44.10000,464000
07/31/2008,0000,40.20000,41.20000,40.20000,40.90000,362000
08/01/2008,0000,40.90000,41.40000,40.05000,40.90000,215000
08/04/2008,0000,42.70000,42.70000,41.50000,42.40000,131000
08/05/2008,0000,42.40000,43.80000,42.00000,43.10000,272000
08/06/2008,0000,44.50000,45.90000,44.00000,45.10000,585000
08/07/2008,0000,45.15000,45.50000,44.35000,45.00000,449000
08/08/2008,0000,45.00000,46.00000,44.90000,45.10000,506000
08/11/2008,0000,45.50000,47.60000,45.40000,45.40000,374000
08/12/2008,0000,45.60000,47.80000,45.60000,47.30000,511000
08/13/2008,0000,47.30000,47.60000,45.50000,47.60000,356000
08/14/2008,0000,47.60000,47.90000,46.70000,47.90000,333000
08/15/2008,0000,48.00000,48.70000,46.20000,46.20000,263000
08/18/2008,0000,47.00000,47.00000,44.80000,44.80000,366000
08/19/2008,0000,44.70000,45.25000,44.10000,44.65000,181000
08/20/2008,0000,44.65000,45.50000,44.00000,45.00000,252000
08/21/2008,0000,45.00000,45.00000,43.95000,44.00000,168000
08/22/2008,0000,44.00000,44.50000,43.55000,44.00000,173000
08/25/2008,0000,44.50000,44.50000,43.85000,43.85000,95000
08/26/2008,0000,43.80000,43.80000,43.10000,43.20000,82000
08/27/2008,0000,43.10000,44.30000,43.10000,44.30000,146000
08/28/2008,0000,44.50000,44.50000,44.00000,44.00000,106000
08/29/2008,0000,44.30000,44.55000,43.80000,44.00000,129000
09/01/2008,0000,44.00000,44.00000,43.50000,43.80000,234000
09/02/2008,0000,43.80000,44.90000,43.70000,44.35000,227000
09/03/2008,0000,44.35000,44.35000,43.60000,44.00000,282000
09/04/2008,0000,44.00000,44.30000,43.50000,43.50000,232000
09/05/2008,0000,43.30000,43.50000,42.00000,43.20000,331000
09/08/2008,0000,43.80000,46.20000,43.50000,45.95000,523000
09/09/2008,0000,45.80000,45.80000,42.75000,42.75000,994000
09/10/2008,0000,42.00000,43.25000,42.00000,42.80000,258000
09/11/2008,0000,43.00000,43.00000,41.80000,42.20000,454000
09/12/2008,0000,42.20000,42.60000,41.00000,41.40000,208000
09/15/2008,0000,41.50000,42.10000,39.50000,41.00000,511000
09/16/2008,0000,39.60000,40.20000,38.70000,39.00000,447000
09/17/2008,0000,39.00000,40.80000,39.00000,40.80000,416000
09/18/2008,0000,39.40000,40.00000,38.30000,40.00000,281000
09/19/2008,0000,40.50000,42.60000,40.50000,42.05000,334000
09/22/2008,0000,42.80000,44.50000,42.70000,44.00000,498000
09/23/2008,0000,43.30000,44.30000,43.00000,44.10000,410000
09/24/2008,0000,43.70000,44.40000,43.20000,44.00000,387000
09/25/2008,0000,43.00000,44.20000,41.50000,43.00000,652000
09/26/2008,0000,43.00000,43.10000,40.00000,40.10000,714000
09/30/2008,0000,37.30000,38.10000,37.30000,38.00000,566000
10/01/2008,0000,39.00000,40.45000,38.50000,40.20000,229000
10/02/2008,0000,39.95000,40.25000,39.50000,40.00000,206000
10/03/2008,0000,39.00000,40.60000,37.70000,40.50000,188000
10/06/2008,0000,40.00000,40.50000,38.50000,40.45000,531000
10/07/2008,0000,39.00000,40.40000,38.00000,40.00000,600000
10/08/2008,0000,39.80000,39.80000,38.40000,38.70000,426000
10/09/2008,0000,38.70000,39.15000,38.50000,38.70000,423000
10/13/2008,0000,37.40000,37.50000,37.35000,37.35000,141000
10/14/2008,0000,38.30000,39.50000,38.10000,39.50000,345000
10/15/2008,0000,38.60000,38.60000,38.15000,38.20000,250000
10/16/2008,0000,36.90000,36.90000,36.90000,36.90000,178000
10/17/2008,0000,37.30000,37.40000,36.00000,37.20000,335000
10/20/2008,0000,37.00000,37.00000,35.90000,36.20000,163000
10/21/2008,0000,36.70000,37.50000,36.70000,37.20000,224000
10/22/2008,0000,37.50000,37.80000,36.30000,36.50000,116000
10/23/2008,0000,36.00000,36.20000,35.30000,36.00000,170000
10/24/2008,0000,36.00000,36.00000,34.75000,34.75000,79000
10/27/2008,0000,34.80000,36.30000,33.80000,34.00000,399000
10/28/2008,0000,33.10000,34.80000,31.65000,34.70000,336000
10/29/2008,0000,36.00000,36.50000,33.60000,34.00000,295000
10/30/2008,0000,34.20000,36.00000,34.10000,35.85000,260000
10/31/2008,0000,35.85000,37.75000,35.70000,37.10000,357000
11/03/2008,0000,38.00000,38.50000,37.10000,38.50000,338000
11/04/2008,0000,37.35000,38.00000,37.20000,37.90000,117000
11/05/2008,0000,37.20000,38.30000,37.00000,37.00000,243000
11/06/2008,0000,36.40000,36.40000,35.30000,36.00000,171000
11/07/2008,0000,34.00000,36.00000,34.00000,35.70000,267000
11/10/2008,0000,35.70000,35.70000,34.50000,34.50000,336000
11/11/2008,0000,34.00000,34.85000,34.00000,34.10000,169000
11/12/2008,0000,34.10000,35.00000,33.80000,33.90000,92000
11/13/2008,0000,32.20000,32.50000,31.60000,32.00000,223000
11/14/2008,0000,32.00000,33.00000,31.60000,31.70000,208000
11/17/2008,0000,31.50000,31.50000,29.50000,29.50000,472000
11/18/2008,0000,28.50000,29.00000,28.10000,28.70000,367000
11/19/2008,0000,28.10000,29.50000,28.00000,28.75000,386000
11/20/2008,0000,26.75000,28.30000,26.75000,26.85000,266000
11/21/2008,0000,25.80000,28.50000,25.80000,28.20000,202000
11/24/2008,0000,28.00000,28.50000,27.15000,27.50000,112000
11/25/2008,0000,28.20000,28.75000,28.10000,28.10000,211000
11/26/2008,0000,28.45000,28.50000,28.10000,28.25000,221000
11/27/2008,0000,30.00000,30.20000,29.00000,30.20000,422000
11/28/2008,0000,30.50000,30.50000,29.40000,29.90000,191000
12/01/2008,0000,30.00000,30.50000,29.85000,30.00000,319000
12/02/2008,0000,28.00000,29.00000,28.00000,28.35000,100000
12/03/2008,0000,28.50000,29.00000,28.00000,28.40000,263000
12/04/2008,0000,28.45000,28.95000,27.80000,27.90000,235000
12/05/2008,0000,27.20000,27.30000,26.50000,26.50000,169000
12/08/2008,0000,26.50000,27.50000,26.50000,27.20000,522000
12/09/2008,0000,27.45000,27.90000,26.90000,27.00000,475000
12/10/2008,0000,27.00000,28.85000,27.00000,28.85000,929000
12/11/2008,0000,30.00000,30.50000,29.60000,30.50000,1150000
12/12/2008,0000,30.10000,30.15000,28.40000,28.60000,562000
12/15/2008,0000,30.30000,30.30000,29.10000,29.20000,414000
12/16/2008,0000,29.00000,29.20000,28.50000,29.20000,163000
12/17/2008,0000,29.60000,29.95000,28.20000,28.45000,428000
12/18/2008,0000,28.45000,28.70000,27.60000,28.40000,228000
12/19/2008,0000,28.40000,28.80000,28.00000,28.55000,420000
12/22/2008,0000,28.55000,29.00000,27.55000,27.60000,376000
12/23/2008,0000,27.05000,27.05000,25.70000,27.00000,471000
12/24/2008,0000,26.30000,27.00000,25.20000,26.80000,261000
12/25/2008,0000,26.80000,26.80000,26.05000,26.70000,164000
12/26/2008,0000,26.30000,26.95000,26.30000,26.70000,174000
12/29/2008,0000,26.30000,27.00000,26.30000,26.80000,132000
12/30/2008,0000,27.00000,28.00000,27.00000,27.55000,216000
12/31/2008,0000,27.80000,27.80000,27.00000,27.10000,87000
01/05/2009,0000,28.00000,28.50000,27.50000,28.00000,264000
01/06/2009,0000,28.00000,28.90000,28.00000,28.80000,376000
01/07/2009,0000,29.00000,29.20000,28.70000,28.90000,381000
01/08/2009,0000,27.00000,28.10000,26.90000,27.00000,412000
01/09/2009,0000,27.00000,27.10000,26.30000,27.00000,118000
01/12/2009,0000,26.90000,27.20000,26.50000,26.80000,252000
01/13/2009,0000,26.30000,27.10000,26.30000,27.00000,144000
01/14/2009,0000,27.50000,28.40000,27.05000,27.80000,184000
01/15/2009,0000,27.10000,27.80000,27.00000,27.35000,57000
01/16/2009,0000,27.50000,28.30000,27.30000,28.20000,122000
01/19/2009,0000,28.65000,29.00000,28.60000,28.65000,41000
01/20/2009,0000,28.30000,28.30000,27.60000,27.80000,141000
01/21/2009,0000,27.05000,27.70000,27.05000,27.30000,86000
02/02/2009,0000,27.30000,27.70000,26.80000,26.90000,102000
02/03/2009,0000,26.90000,27.40000,26.50000,27.00000,331000
02/04/2009,0000,27.50000,27.70000,27.20000,27.30000,354000
02/05/2009,0000,27.30000,27.30000,26.90000,27.30000,200000
02/06/2009,0000,27.50000,28.75000,27.50000,28.30000,804000
02/09/2009,0000,29.00000,29.30000,28.10000,28.25000,673000
02/10/2009,0000,28.25000,29.20000,28.25000,28.90000,629000
02/11/2009,0000,28.40000,30.90000,28.40000,30.90000,745000
02/12/2009,0000,32.40000,32.40000,30.20000,31.00000,1733000
02/13/2009,0000,31.50000,33.15000,30.90000,32.20000,1125000
02/16/2009,0000,32.20000,32.70000,31.50000,32.20000,550000
02/17/2009,0000,32.20000,33.50000,32.20000,33.20000,2038000
02/18/2009,0000,32.70000,32.70000,31.40000,32.00000,1995000
02/19/2009,0000,31.30000,32.70000,31.00000,32.70000,1305000
02/20/2009,0000,32.60000,34.10000,32.55000,33.30000,2913000
02/23/2009,0000,33.20000,35.60000,33.20000,35.60000,2176000
02/24/2009,0000,35.20000,37.50000,35.10000,36.60000,3546000
02/25/2009,0000,37.50000,37.90000,35.60000,36.60000,3860000
02/26/2009,0000,36.60000,36.70000,34.50000,35.65000,3236000
02/27/2009,0000,35.90000,35.90000,34.80000,35.65000,2723000
03/02/2009,0000,35.70000,35.90000,33.20000,33.20000,2718000
03/03/2009,0000,33.10000,34.10000,31.90000,33.95000,1651000
03/04/2009,0000,33.95000,34.65000,33.40000,34.20000,1598000
03/05/2009,0000,34.70000,35.40000,34.20000,34.20000,1965000
03/06/2009,0000,34.25000,35.70000,34.25000,35.30000,2544000
03/09/2009,0000,36.00000,36.00000,34.55000,34.90000,903000
03/10/2009,0000,34.60000,34.90000,34.00000,34.30000,3222000
03/11/2009,0000,35.00000,35.00000,33.85000,33.85000,1783000
03/12/2009,0000,33.85000,34.40000,33.50000,33.80000,1201000
03/13/2009,0000,34.20000,34.40000,33.80000,33.95000,2711000
03/16/2009,0000,34.00000,35.25000,34.00000,34.40000,2319000
03/17/2009,0000,34.80000,35.20000,34.20000,34.95000,2074000
03/18/2009,0000,35.00000,35.85000,34.80000,34.90000,3315000
03/19/2009,0000,35.00000,35.85000,34.50000,34.50000,2982000
03/20/2009,0000,34.50000,34.70000,32.80000,33.50000,1507000
03/23/2009,0000,33.50000,34.00000,33.30000,34.00000,764000
03/24/2009,0000,34.50000,35.50000,34.50000,35.30000,2415000
03/25/2009,0000,35.80000,36.50000,35.45000,35.75000,2287000
03/26/2009,0000,35.90000,36.50000,35.50000,35.80000,1586000
03/27/2009,0000,36.50000,37.55000,36.10000,37.00000,2687000
03/30/2009,0000,37.00000,37.65000,36.00000,36.20000,2167000
03/31/2009,0000,36.40000,37.90000,36.10000,37.50000,2920000
04/01/2009,0000,38.00000,39.50000,37.20000,37.30000,4520000
04/02/2009,0000,38.20000,38.60000,37.80000,38.50000,2047000
04/03/2009,0000,38.50000,39.25000,38.15000,38.15000,1185000
04/06/2009,0000,39.60000,40.00000,38.50000,38.85000,2012000
04/07/2009,0000,38.85000,39.00000,38.30000,38.70000,958000
04/08/2009,0000,38.50000,39.90000,38.50000,39.10000,1284000
04/09/2009,0000,39.50000,40.85000,39.50000,40.15000,1563000
04/10/2009,0000,40.70000,41.20000,39.50000,39.65000,1262000
04/13/2009,0000,40.00000,40.60000,39.60000,39.85000,924000
04/14/2009,0000,39.85000,42.10000,39.85000,41.70000,1246000
04/15/2009,0000,41.60000,41.60000,40.30000,41.00000,1144000
04/16/2009,0000,41.50000,42.00000,41.10000,41.40000,1422000
04/17/2009,0000,42.20000,42.80000,39.00000,39.45000,1716000
04/20/2009,0000,39.50000,42.00000,39.20000,42.00000,1065000
04/21/2009,0000,41.00000,43.60000,41.00000,43.40000,1312000
04/22/2009,0000,43.50000,44.00000,42.60000,42.80000,1486000
04/23/2009,0000,43.50000,43.50000,41.85000,42.10000,1558000
04/24/2009,0000,42.50000,43.30000,42.30000,42.55000,1047000
04/27/2009,0000,45.50000,45.50000,44.20000,45.25000,3290000
04/28/2009,0000,45.25000,45.25000,43.60000,43.80000,1858000
04/29/2009,0000,44.00000,46.00000,43.00000,45.00000,2127000
04/30/2009,0000,46.80000,48.15000,46.50000,48.15000,2187000
05/04/2009,0000,48.15000,51.50000,47.85000,48.15000,2280000
05/05/2009,0000,48.70000,48.80000,46.50000,47.50000,1317000
05/06/2009,0000,47.20000,48.50000,47.20000,47.50000,1002000
05/07/2009,0000,47.50000,48.30000,46.40000,47.40000,1537000
05/08/2009,0000,47.10000,48.95000,47.00000,48.40000,1138000
05/11/2009,0000,48.65000,49.95000,48.50000,49.40000,1213000
05/12/2009,0000,49.00000,49.00000,47.05000,47.20000,1108000
05/13/2009,0000,46.50000,47.70000,46.50000,46.80000,827000
05/14/2009,0000,46.00000,46.50000,46.00000,46.20000,679000
05/15/2009,0000,46.50000,46.80000,46.05000,46.25000,720000
05/18/2009,0000,46.20000,47.50000,46.20000,47.40000,1016000
05/19/2009,0000,47.70000,48.05000,46.60000,47.30000,1258000
05/20/2009,0000,47.35000,47.50000,46.00000,46.50000,886000
05/21/2009,0000,46.50000,47.20000,45.00000,45.60000,1092000
05/22/2009,0000,45.30000,46.50000,45.00000,46.40000,818000
05/25/2009,0000,46.75000,47.60000,46.05000,46.25000,1658000
05/26/2009,0000,46.25000,46.40000,44.65000,44.65000,958000
05/27/2009,0000,45.20000,46.85000,44.80000,46.15000,1086000
06/01/2009,0000,46.45000,47.00000,45.70000,45.70000,732000
06/02/2009,0000,46.00000,46.30000,44.10000,44.20000,1085000
06/03/2009,0000,44.25000,44.90000,43.30000,43.30000,773000
06/04/2009,0000,43.30000,43.40000,42.00000,42.90000,939000
06/05/2009,0000,43.10000,43.50000,42.80000,43.00000,626000
06/08/2009,0000,47.40000,47.45000,44.40000,44.50000,1526000
06/09/2009,0000,44.50000,44.80000,43.00000,43.05000,738000
06/10/2009,0000,44.00000,44.00000,42.60000,43.00000,321000
06/11/2009,0000,44.00000,45.45000,44.00000,44.85000,1162000
06/12/2009,0000,44.90000,44.90000,43.60000,44.50000,1004000
06/15/2009,0000,44.50000,44.80000,43.20000,44.10000,810000
06/16/2009,0000,44.00000,44.30000,43.70000,44.10000,475000
06/17/2009,0000,44.60000,45.90000,44.60000,45.60000,932000
06/18/2009,0000,45.90000,46.10000,45.00000,45.50000,586000
06/19/2009,0000,45.50000,46.00000,44.90000,45.50000,454000
06/22/2009,0000,46.00000,46.00000,44.90000,45.50000,326000
06/23/2009,0000,45.20000,47.00000,44.85000,46.00000,520000
06/24/2009,0000,46.00000,46.60000,45.60000,46.05000,430000
06/25/2009,0000,46.05000,46.50000,45.90000,46.10000,261000
06/26/2009,0000,46.90000,46.90000,46.10000,46.55000,393000
06/29/2009,0000,46.80000,46.80000,45.90000,46.40000,219000
06/30/2009,0000,46.90000,46.90000,46.10000,46.10000,325000
07/01/2009,0000,46.40000,47.40000,46.15000,47.00000,522000
07/02/2009,0000,47.00000,47.40000,45.40000,46.20000,969000
07/03/2009,0000,46.00000,46.50000,45.90000,46.00000,560000
07/06/2009,0000,47.90000,47.90000,46.30000,46.50000,974000
07/07/2009,0000,46.50000,47.20000,46.10000,46.50000,1200000
07/08/2009,0000,46.30000,46.75000,46.00000,46.00000,513000
07/09/2009,0000,46.45000,48.10000,46.45000,47.60000,1389000
07/10/2009,0000,48.25000,50.90000,48.00000,50.90000,3376000
07/13/2009,0000,52.00000,52.40000,49.00000,49.80000,2695000
07/14/2009,0000,50.00000,52.00000,49.60000,51.00000,2304000
07/15/2009,0000,52.00000,54.50000,51.20000,54.50000,1849000
07/16/2009,0000,56.20000,56.70000,54.20000,54.50000,2652000
07/17/2009,0000,54.60000,56.80000,53.60000,56.10000,1841000
07/20/2009,0000,57.00000,57.80000,55.40000,56.00000,1794000
07/21/2009,0000,56.00000,57.00000,55.40000,55.50000,1268000
07/22/2009,0000,55.30000,57.00000,55.30000,55.40000,741000
07/23/2009,0000,55.80000,58.50000,55.10000,56.80000,1789000
07/24/2009,0000,57.50000,57.60000,55.90000,56.00000,827000
07/27/2009,0000,55.90000,56.10000,54.70000,55.30000,1086000
07/28/2009,0000,55.30000,59.10000,55.30000,59.10000,2779000
07/29/2009,0000,58.00000,58.50000,56.00000,57.40000,1919000
07/30/2009,0000,56.50000,57.40000,56.00000,57.40000,702000
07/31/2009,0000,57.80000,59.90000,57.20000,58.50000,2438000
08/03/2009,0000,55.00000,56.60000,54.30000,55.20000,1418000
08/04/2009,0000,55.90000,56.50000,52.60000,53.10000,1349000
08/05/2009,0000,53.50000,53.60000,51.50000,52.00000,834000
08/06/2009,0000,52.10000,52.60000,50.50000,51.50000,783000
08/10/2009,0000,51.80000,52.80000,51.60000,52.20000,356000
08/11/2009,0000,53.20000,54.00000,52.10000,53.60000,754000
08/12/2009,0000,53.40000,56.00000,53.40000,55.50000,1565000
08/13/2009,0000,57.00000,59.30000,56.20000,59.30000,4058000
08/14/2009,0000,59.50000,60.80000,58.60000,59.50000,4037000
08/17/2009,0000,59.70000,60.50000,58.50000,60.20000,2299000
08/18/2009,0000,61.80000,62.40000,57.50000,59.00000,7466000
08/19/2009,0000,58.70000,59.00000,57.20000,57.50000,2333000
08/20/2009,0000,57.60000,60.00000,56.80000,58.80000,2420000
08/21/2009,0000,58.80000,60.30000,57.70000,58.00000,1376000
08/24/2009,0000,59.50000,60.00000,58.20000,58.30000,1552000
08/25/2009,0000,58.70000,61.80000,58.00000,60.00000,3745000
08/26/2009,0000,60.00000,61.10000,59.30000,60.00000,2441000
08/27/2009,0000,59.50000,61.00000,59.50000,60.30000,1899000
08/28/2009,0000,60.50000,61.80000,60.10000,60.50000,1408000
08/31/2009,0000,61.00000,61.40000,60.30000,60.80000,911000
09/01/2009,0000,60.80000,63.90000,60.80000,63.50000,2347000
09/02/2009,0000,63.00000,65.10000,62.60000,64.30000,1967000
09/03/2009,0000,65.00000,68.80000,63.70000,68.80000,3358000
09/04/2009,0000,68.80000,72.50000,68.80000,69.00000,4368000
09/07/2009,0000,70.00000,71.60000,69.30000,70.50000,2756000
09/08/2009,0000,70.50000,72.80000,70.00000,71.60000,2576000
09/09/2009,0000,71.10000,71.50000,68.20000,68.80000,2026000
09/10/2009,0000,69.60000,70.20000,66.60000,69.50000,2293000
09/11/2009,0000,69.00000,70.80000,69.00000,70.00000,1026000
09/14/2009,0000,70.00000,70.30000,69.20000,69.30000,641000
09/15/2009,0000,69.80000,72.10000,69.50000,71.40000,3336000
09/16/2009,0000,72.50000,75.00000,72.00000,74.00000,5323000
09/17/2009,0000,74.70000,74.80000,71.60000,71.90000,3434000
09/18/2009,0000,70.90000,72.80000,70.60000,72.20000,1982000
09/21/2009,0000,72.20000,72.80000,71.20000,71.40000,1631000
09/22/2009,0000,71.60000,73.10000,71.30000,72.10000,2024000
09/23/2009,0000,72.50000,73.90000,71.70000,72.30000,3438000
09/24/2009,0000,72.60000,73.30000,71.50000,72.00000,1475000
09/25/2009,0000,71.80000,72.50000,71.30000,72.00000,842000
09/28/2009,0000,71.80000,71.80000,69.50000,69.50000,1192000
09/29/2009,0000,69.50000,70.20000,69.00000,69.30000,1431000
09/30/2009,0000,69.50000,71.00000,69.00000,70.00000,1120000
10/01/2009,0000,70.60000,70.60000,68.30000,68.80000,1072000
10/02/2009,0000,68.50000,69.80000,68.00000,69.30000,1074000
10/05/2009,0000,70.00000,71.50000,69.30000,71.00000,1262000
10/06/2009,0000,71.90000,71.90000,70.70000,70.80000,1856000
10/07/2009,0000,71.40000,71.70000,69.90000,70.50000,1325000
10/08/2009,0000,70.80000,71.60000,70.20000,70.30000,1551000
10/09/2009,0000,70.50000,71.20000,69.60000,70.30000,1199000
10/12/2009,0000,70.30000,71.00000,69.70000,70.50000,1021000
10/13/2009,0000,70.10000,70.30000,69.40000,69.90000,1147000
10/14/2009,0000,70.40000,73.40000,70.10000,73.30000,4579000
10/15/2009,0000,73.90000,74.00000,71.80000,71.80000,2121000
10/16/2009,0000,71.90000,72.80000,71.20000,72.30000,1321000
10/19/2009,0000,71.90000,72.80000,71.60000,72.70000,882000
10/20/2009,0000,73.40000,76.90000,72.80000,76.80000,3801000
10/21/2009,0000,76.80000,76.80000,74.80000,75.40000,1235000
10/22/2009,0000,75.00000,75.20000,73.20000,73.90000,1007000
10/23/2009,0000,74.00000,75.50000,73.50000,74.20000,739000
10/26/2009,0000,75.00000,75.10000,72.30000,72.70000,889000
10/27/2009,0000,74.10000,74.30000,72.70000,72.90000,1425000
10/28/2009,0000,73.00000,73.00000,71.70000,72.10000,1452000
10/29/2009,0000,71.50000,74.50000,69.30000,74.00000,2714000
10/30/2009,0000,75.10000,75.10000,73.50000,74.80000,1859000
11/02/2009,0000,80.00000,80.00000,79.90000,80.00000,9034000
11/03/2009,0000,80.00000,82.80000,79.30000,79.50000,7073000
11/04/2009,0000,79.70000,79.80000,78.60000,78.60000,4662000
11/05/2009,0000,78.50000,78.60000,75.90000,76.80000,5128000
11/06/2009,0000,77.50000,78.50000,76.40000,76.80000,3596000
11/09/2009,0000,77.00000,77.70000,76.80000,77.00000,2149000
11/10/2009,0000,77.50000,78.60000,77.50000,78.30000,1641000
11/11/2009,0000,77.90000,78.60000,77.30000,78.50000,1194000
11/12/2009,0000,78.60000,78.60000,77.40000,77.50000,1203000
11/13/2009,0000,77.40000,78.60000,77.40000,77.80000,770000
11/16/2009,0000,78.00000,79.40000,78.00000,79.20000,1067000
11/17/2009,0000,79.20000,79.40000,78.10000,78.10000,1189000
11/18/2009,0000,78.10000,79.40000,78.10000,79.40000,1487000
11/19/2009,0000,79.10000,79.40000,77.80000,77.90000,959000
11/20/2009,0000,78.00000,78.20000,76.70000,77.50000,1271000
11/23/2009,0000,77.20000,78.10000,77.20000,77.30000,581000
11/24/2009,0000,77.70000,78.30000,77.60000,78.00000,1348000
11/25/2009,0000,78.10000,78.80000,77.30000,77.70000,1395000
11/26/2009,0000,78.40000,79.80000,78.40000,79.20000,1950000
11/27/2009,0000,78.00000,79.00000,77.00000,78.50000,2135000
11/30/2009,0000,79.50000,80.20000,79.20000,79.50000,2299000
12/01/2009,0000,79.70000,79.80000,78.20000,78.70000,896000
12/02/2009,0000,79.30000,79.50000,77.30000,78.00000,2324000
12/03/2009,0000,78.00000,78.90000,76.60000,77.40000,2593000
12/04/2009,0000,76.90000,78.50000,76.90000,77.40000,1629000
12/07/2009,0000,78.20000,79.20000,78.00000,78.60000,2149000
12/08/2009,0000,78.50000,79.90000,78.50000,79.40000,1659000
12/09/2009,0000,79.40000,82.60000,79.40000,82.10000,3895000
12/11/2009,0000,82.10000,82.60000,81.50000,82.60000,658000
12/14/2009,0000,83.00000,83.30000,81.50000,82.10000,1208000
12/15/2009,0000,82.50000,84.60000,82.20000,83.50000,3716000
12/16/2009,0000,83.70000,84.60000,83.60000,84.30000,1874000
12/17/2009,0000,84.50000,85.60000,84.50000,85.40000,2257000
12/18/2009,0000,85.30000,85.80000,84.90000,85.20000,752000
12/21/2009,0000,85.40000,88.30000,85.40000,87.90000,2647000
12/22/2009,0000,88.30000,89.90000,88.30000,89.70000,1893000
12/23/2009,0000,89.70000,89.70000,88.80000,89.20000,664000
12/25/2009,0000,89.00000,89.20000,88.00000,88.90000,755000
04/02/2007,0000,52.70000,53.00000,52.50000,52.80000,709100
04/03/2007,0000,53.00000,54.10000,52.70000,53.90000,1575400
04/04/2007,0000,54.50000,54.50000,53.10000,53.50000,1167500
04/09/2007,0000,54.00000,54.00000,53.30000,53.50000,445200
04/10/2007,0000,53.50000,53.50000,52.00000,52.50000,337500
04/11/2007,0000,52.50000,54.50000,52.50000,54.40000,1026800
04/12/2007,0000,54.20000,58.20000,54.00000,57.10000,6630600
04/13/2007,0000,57.90000,59.10000,57.40000,57.90000,3839200
04/16/2007,0000,59.60000,60.50000,58.00000,58.50000,2477000
04/17/2007,0000,58.00000,58.50000,55.30000,55.30000,2213100
04/18/2007,0000,55.50000,56.70000,55.50000,56.10000,919100
04/19/2007,0000,56.20000,57.00000,55.80000,56.10000,1034500
04/20/2007,0000,57.30000,58.40000,56.80000,57.00000,1064200
04/23/2007,0000,58.30000,58.50000,57.30000,57.90000,868500
04/24/2007,0000,57.90000,57.90000,57.00000,57.80000,448500
04/25/2007,0000,58.20000,58.50000,57.30000,57.80000,1376400
04/26/2007,0000,58.30000,58.80000,57.10000,57.80000,933400
04/27/2007,0000,58.30000,58.30000,57.30000,57.80000,471600
04/30/2007,0000,57.90000,57.90000,56.50000,56.80000,343000
05/02/2007,0000,57.20000,57.50000,56.70000,57.00000,446300
05/03/2007,0000,57.10000,59.40000,57.10000,59.00000,2752900
05/04/2007,0000,59.50000,59.50000,58.20000,58.70000,733300
05/07/2007,0000,58.50000,59.80000,58.50000,59.00000,1136800
05/08/2007,0000,59.00000,61.50000,58.70000,60.20000,1655700
05/09/2007,0000,60.20000,60.80000,59.10000,59.50000,753100
05/10/2007,0000,59.30000,60.80000,59.20000,60.80000,793700
05/11/2007,0000,60.50000,62.00000,59.80000,61.40000,1254400
05/14/2007,0000,61.90000,62.00000,60.00000,60.70000,1085100
05/15/2007,0000,60.50000,60.80000,59.30000,59.50000,815700
05/16/2007,0000,59.90000,59.90000,58.50000,59.10000,823400
05/17/2007,0000,59.40000,59.50000,58.70000,59.10000,224200
05/18/2007,0000,59.50000,61.30000,59.50000,61.10000,2660600
05/21/2007,0000,61.40000,61.40000,60.20000,60.30000,764100
05/22/2007,0000,60.30000,61.80000,59.90000,60.50000,2069100
05/23/2007,0000,61.70000,62.50000,60.50000,60.90000,2278000
05/24/2007,0000,60.90000,61.30000,60.20000,60.60000,702500
05/25/2007,0000,60.00000,60.60000,59.90000,60.30000,786000
05/28/2007,0000,60.30000,60.50000,59.70000,60.00000,499100
05/29/2007,0000,60.00000,60.50000,59.70000,59.70000,675000
05/30/2007,0000,59.70000,60.10000,58.90000,59.50000,1180700
05/31/2007,0000,60.20000,62.20000,59.40000,62.20000,3500500
06/01/2007,0000,62.70000,64.00000,61.50000,63.00000,2327400
06/04/2007,0000,64.30000,65.80000,64.10000,65.10000,2804600
06/05/2007,0000,65.30000,65.80000,64.30000,65.40000,1645800
06/06/2007,0000,65.00000,65.80000,64.30000,65.50000,1907500
06/07/2007,0000,65.10000,65.70000,64.60000,65.00000,931200
06/08/2007,0000,64.50000,65.30000,64.30000,64.70000,675000
06/11/2007,0000,64.70000,66.90000,64.50000,66.40000,1095000
06/12/2007,0000,66.50000,68.30000,66.50000,67.50000,1324800
06/13/2007,0000,67.50000,67.60000,66.00000,67.30000,1424800
06/14/2007,0000,67.40000,67.90000,65.90000,66.70000,1412700
06/15/2007,0000,66.70000,67.40000,66.30000,66.70000,781600
06/20/2007,0000,67.40000,67.40000,65.70000,66.00000,963100
06/21/2007,0000,66.00000,66.00000,64.80000,65.40000,886100
06/22/2007,0000,65.50000,67.50000,65.50000,66.80000,789300
06/25/2007,0000,69.40000,69.60000,68.30000,68.40000,971800
06/26/2007,0000,68.50000,69.20000,68.00000,68.70000,845400
06/27/2007,0000,68.70000,68.90000,68.30000,68.50000,533200
06/28/2007,0000,68.50000,69.30000,67.60000,68.50000,509000
06/29/2007,0000,69.30000,69.30000,68.20000,68.20000,580400
07/02/2007,0000,69.50000,69.50000,68.00000,68.10000,469400
07/03/2007,0000,68.30000,72.80000,67.60000,71.60000,2364800
07/04/2007,0000,71.60000,72.50000,69.10000,69.80000,1893200
07/05/2007,0000,70.00000,70.80000,68.80000,69.90000,1322600
07/06/2007,0000,70.00000,70.00000,68.80000,69.20000,1278600
07/09/2007,0000,69.50000,69.70000,68.20000,69.20000,1276400
07/10/2007,0000,69.20000,69.40000,68.70000,69.10000,936700
07/11/2007,0000,69.10000,70.00000,68.50000,68.80000,1210400
07/12/2007,0000,69.50000,70.50000,68.70000,68.70000,1000400
07/13/2007,0000,69.70000,72.00000,68.70000,70.20000,3572000
07/16/2007,0000,72.00000,72.20000,69.70000,69.70000,2190000
07/17/2007,0000,69.70000,70.00000,68.80000,69.20000,1069700
07/18/2007,0000,69.30000,69.50000,68.50000,68.80000,757500
07/19/2007,0000,68.50000,69.00000,68.30000,68.50000,681600
07/20/2007,0000,68.50000,69.40000,68.00000,68.10000,715700
07/23/2007,0000,68.50000,69.00000,67.10000,67.40000,1016900
07/24/2007,0000,67.00000,69.70000,67.00000,69.60000,1634800
07/25/2007,0000,69.00000,69.30000,68.10000,68.30000,1709600
07/26/2007,0000,62.50000,63.80000,60.40000,62.00000,3793000
07/27/2007,0000,61.80000,62.00000,59.50000,60.80000,1559000
07/31/2007,0000,60.20000,61.70000,59.80000,60.90000,1625000
08/01/2007,0000,60.90000,62.50000,60.50000,61.40000,1043000
08/02/2007,0000,62.50000,62.80000,59.40000,62.10000,1291000
08/03/2007,0000,62.90000,62.90000,61.30000,61.50000,573000
08/06/2007,0000,60.10000,61.40000,59.80000,60.80000,855000
08/07/2007,0000,62.50000,62.50000,59.50000,60.00000,1070000
08/08/2007,0000,60.20000,60.40000,59.50000,59.90000,872000
08/09/2007,0000,60.10000,61.40000,59.80000,59.80000,1349000
08/10/2007,0000,59.00000,59.20000,58.00000,58.40000,430000
08/13/2007,0000,57.50000,58.30000,57.10000,58.30000,665000
08/14/2007,0000,58.30000,58.60000,57.30000,57.60000,382000
08/15/2007,0000,57.00000,57.10000,55.00000,55.50000,762000
08/16/2007,0000,55.00000,55.30000,52.50000,53.80000,907000
08/17/2007,0000,53.80000,56.00000,53.80000,55.20000,1262000
08/20/2007,0000,59.00000,59.00000,57.80000,58.20000,1021000
08/21/2007,0000,54.20000,57.70000,54.20000,56.10000,1283000
08/22/2007,0000,56.00000,56.30000,55.50000,55.60000,850000
08/23/2007,0000,59.20000,59.30000,57.20000,57.30000,2375000
08/24/2007,0000,56.50000,59.00000,56.50000,57.40000,613000
08/27/2007,0000,58.10000,59.00000,57.80000,58.00000,390000
08/28/2007,0000,58.40000,58.60000,57.90000,58.10000,167000
08/29/2007,0000,57.00000,58.00000,57.00000,57.60000,266000
08/30/2007,0000,57.80000,58.20000,56.50000,56.70000,393000
08/31/2007,0000,57.00000,57.00000,56.50000,56.70000,269000
09/03/2007,0000,57.00000,57.50000,56.10000,57.00000,240000
09/04/2007,0000,57.00000,57.30000,56.10000,56.40000,187000
09/05/2007,0000,56.70000,57.60000,56.70000,57.00000,601000
09/06/2007,0000,57.00000,57.50000,56.90000,56.90000,700000
09/07/2007,0000,57.80000,58.50000,57.00000,57.60000,1645000
09/10/2007,0000,56.80000,57.50000,55.60000,56.00000,879000
09/11/2007,0000,56.50000,56.70000,55.70000,56.00000,476000
09/12/2007,0000,56.30000,56.70000,55.90000,56.00000,732000
09/13/2007,0000,56.10000,56.40000,55.80000,55.90000,406000
09/14/2007,0000,56.40000,59.20000,56.20000,59.10000,2065000
09/17/2007,0000,60.80000,60.80000,59.70000,59.70000,2003000
09/19/2007,0000,60.30000,60.40000,57.80000,58.10000,952000
09/20/2007,0000,58.60000,59.20000,57.30000,57.30000,388000
09/21/2007,0000,57.30000,58.20000,57.30000,57.60000,225000
09/26/2007,0000,58.40000,58.60000,57.60000,58.50000,509000
09/27/2007,0000,58.50000,58.90000,57.70000,58.60000,537000
09/28/2007,0000,58.60000,60.00000,58.60000,59.50000,854000
10/01/2007,0000,59.90000,59.90000,58.50000,58.70000,263000
10/02/2007,0000,59.00000,59.40000,58.80000,58.80000,392000
10/03/2007,0000,58.80000,59.40000,58.50000,59.00000,358000
10/04/2007,0000,58.50000,58.70000,57.60000,57.70000,471000
10/05/2007,0000,57.80000,57.90000,56.70000,57.00000,489000
10/08/2007,0000,59.60000,59.60000,57.70000,58.00000,421000
10/09/2007,0000,58.60000,58.90000,56.60000,56.90000,439000
10/11/2007,0000,57.00000,57.90000,57.00000,57.70000,185000
10/12/2007,0000,57.70000,58.00000,56.60000,56.70000,256000
10/15/2007,0000,57.00000,57.50000,56.40000,56.50000,194000
10/16/2007,0000,56.50000,57.00000,56.00000,56.10000,350000
10/17/2007,0000,56.00000,56.50000,56.00000,56.50000,156000
10/18/2007,0000,56.80000,57.90000,56.70000,57.20000,209000
10/19/2007,0000,57.20000,57.40000,56.30000,56.50000,121000
10/22/2007,0000,53.00000,56.20000,53.00000,55.20000,322000
10/23/2007,0000,56.90000,56.90000,55.30000,55.60000,91000
10/24/2007,0000,57.40000,57.40000,53.50000,53.60000,749000
10/25/2007,0000,53.70000,54.50000,53.20000,53.60000,404000
10/26/2007,0000,53.60000,54.50000,52.70000,52.70000,413000
10/29/2007,0000,52.50000,53.70000,51.60000,52.00000,762000
10/30/2007,0000,52.00000,52.00000,50.30000,51.80000,784000
10/31/2007,0000,51.80000,52.00000,51.10000,51.50000,437000
11/01/2007,0000,51.80000,52.80000,51.30000,52.10000,656000
11/02/2007,0000,51.60000,52.60000,51.60000,52.10000,419000
11/05/2007,0000,52.40000,52.60000,50.60000,50.80000,660000
11/06/2007,0000,51.00000,51.50000,51.00000,51.00000,237000
11/07/2007,0000,51.60000,53.70000,51.30000,52.50000,1015000
11/08/2007,0000,51.80000,52.70000,51.50000,51.50000,482000
11/09/2007,0000,51.50000,52.10000,51.50000,51.50000,291000
11/12/2007,0000,51.00000,51.50000,50.50000,51.50000,523000
11/13/2007,0000,51.30000,51.50000,50.30000,51.20000,404000
11/14/2007,0000,51.60000,52.00000,51.00000,51.00000,366000
11/15/2007,0000,51.00000,52.50000,50.60000,52.10000,321000
11/16/2007,0000,51.50000,51.90000,51.40000,51.60000,97000
11/19/2007,0000,51.80000,52.00000,51.10000,51.50000,178000
11/20/2007,0000,51.00000,51.50000,50.40000,51.40000,146000
11/21/2007,0000,51.00000,51.40000,50.60000,51.00000,231000
11/22/2007,0000,50.50000,50.90000,50.30000,50.30000,164000
11/23/2007,0000,50.30000,50.40000,48.95000,49.15000,506000
11/26/2007,0000,50.40000,50.40000,48.60000,49.10000,330000
11/27/2007,0000,48.30000,48.30000,46.50000,47.70000,489000
11/28/2007,0000,48.00000,48.00000,46.10000,47.00000,490000
11/29/2007,0000,47.90000,47.90000,46.50000,46.85000,270000
11/30/2007,0000,47.00000,47.50000,46.40000,46.75000,296000
12/03/2007,0000,46.80000,47.60000,46.80000,47.50000,203000
12/04/2007,0000,47.50000,48.65000,47.45000,48.50000,202000
12/05/2007,0000,49.10000,51.70000,48.50000,51.00000,750000
12/06/2007,0000,51.90000,51.90000,49.70000,49.85000,362000
12/07/2007,0000,49.85000,50.00000,49.10000,49.25000,252000
12/10/2007,0000,49.75000,49.75000,49.15000,49.20000,120000
12/11/2007,0000,49.15000,49.45000,49.15000,49.30000,40000
12/12/2007,0000,49.00000,50.40000,49.00000,50.00000,206000
12/13/2007,0000,50.00000,50.00000,49.10000,49.50000,199000
12/14/2007,0000,49.00000,49.30000,48.20000,48.50000,183000
12/17/2007,0000,48.10000,48.10000,45.15000,45.15000,288000
12/18/2007,0000,42.00000,45.15000,42.00000,45.00000,1192000
12/19/2007,0000,43.60000,45.30000,43.60000,44.60000,190000
12/20/2007,0000,44.60000,45.50000,43.85000,43.85000,105000
12/21/2007,0000,44.00000,44.50000,43.60000,44.00000,353000
12/24/2007,0000,44.20000,45.50000,44.20000,44.95000,46000
12/25/2007,0000,45.50000,45.50000,44.60000,45.15000,105000
12/26/2007,0000,45.00000,45.30000,44.20000,45.00000,157000
12/27/2007,0000,45.20000,47.20000,45.20000,47.00000,352000
12/28/2007,0000,47.00000,48.30000,47.00000,48.00000,267000
12/31/2007,0000,47.70000,48.30000,47.00000,47.70000,55000
01/02/2008,0000,48.15000,48.15000,46.30000,46.50000,200000
01/03/2008,0000,45.50000,46.55000,45.50000,46.55000,96000
01/04/2008,0000,46.50000,46.70000,46.05000,46.15000,34000
01/07/2008,0000,45.00000,45.00000,42.95000,44.30000,317000
01/08/2008,0000,43.90000,44.25000,41.20000,41.20000,744000
01/09/2008,0000,38.80000,39.50000,38.35000,38.35000,1700000
01/10/2008,0000,40.10000,40.10000,38.45000,39.00000,936000
01/11/2008,0000,39.00000,39.50000,38.00000,38.25000,1115000
01/14/2008,0000,38.50000,38.70000,36.00000,36.90000,902000
01/15/2008,0000,37.00000,38.25000,36.00000,37.50000,2282000
01/16/2008,0000,36.80000,36.80000,35.00000,35.30000,916000
01/17/2008,0000,34.75000,36.10000,34.75000,35.50000,314000
01/18/2008,0000,35.25000,37.00000,35.00000,36.70000,527000
01/21/2008,0000,36.70000,36.70000,35.80000,36.00000,443000
01/22/2008,0000,34.00000,34.80000,33.50000,33.50000,601000
01/23/2008,0000,33.80000,34.60000,31.60000,32.00000,989000
01/24/2008,0000,32.30000,32.60000,29.80000,30.50000,1158000
01/25/2008,0000,31.00000,32.60000,31.00000,32.60000,597000
01/28/2008,0000,32.60000,33.00000,32.20000,32.60000,395000
01/29/2008,0000,32.80000,33.60000,31.55000,31.90000,1035000
01/30/2008,0000,31.50000,31.90000,31.00000,31.50000,815000
01/31/2008,0000,31.20000,31.50000,29.30000,29.35000,1777000
02/01/2008,0000,29.35000,30.25000,28.00000,29.60000,2166000
02/12/2008,0000,29.00000,29.70000,28.60000,29.40000,558000
02/13/2008,0000,29.50000,29.95000,29.50000,29.70000,221000
02/14/2008,0000,30.10000,31.75000,30.10000,31.75000,461000
02/15/2008,0000,31.60000,32.90000,31.00000,32.40000,801000
02/18/2008,0000,33.00000,34.65000,32.40000,34.65000,827000
02/19/2008,0000,34.40000,35.40000,34.05000,35.20000,940000
02/20/2008,0000,35.05000,35.90000,34.75000,35.70000,983000
02/21/2008,0000,35.80000,36.30000,35.25000,36.25000,392000
02/22/2008,0000,36.00000,36.40000,35.50000,35.60000,157000
02/25/2008,0000,35.60000,36.00000,35.00000,35.40000,416000
02/26/2008,0000,35.40000,35.40000,34.40000,35.00000,343000
02/27/2008,0000,34.75000,35.25000,34.50000,34.60000,649000
02/29/2008,0000,34.50000,35.05000,34.30000,35.00000,354000
03/03/2008,0000,35.00000,35.80000,34.60000,35.70000,357000
03/04/2008,0000,36.00000,36.10000,35.40000,35.80000,599000
03/05/2008,0000,36.10000,36.30000,35.40000,36.00000,253000
03/06/2008,0000,36.20000,37.80000,36.05000,37.70000,731000
03/07/2008,0000,37.70000,38.25000,37.05000,37.95000,390000
03/10/2008,0000,38.00000,38.10000,36.60000,36.60000,506000
03/11/2008,0000,36.30000,36.90000,35.90000,36.90000,307000
03/12/2008,0000,37.60000,37.90000,36.75000,36.80000,579000
03/13/2008,0000,36.80000,37.50000,36.40000,36.50000,366000
03/14/2008,0000,37.10000,37.10000,36.00000,36.10000,182000
03/18/2008,0000,35.00000,36.20000,34.90000,36.10000,272000
03/19/2008,0000,36.20000,36.80000,35.80000,35.90000,167000
03/20/2008,0000,35.65000,36.50000,35.20000,35.20000,283000
03/21/2008,0000,36.00000,36.30000,35.30000,36.20000,361000
03/25/2008,0000,37.50000,37.50000,36.80000,37.40000,279000
03/26/2008,0000,37.80000,37.80000,36.50000,36.70000,320000
03/27/2008,0000,36.50000,36.70000,35.95000,36.50000,203000
03/28/2008,0000,36.50000,36.80000,36.05000,36.40000,176000
03/31/2008,0000,36.50000,36.50000,36.10000,36.30000,118000
04/01/2008,0000,36.60000,36.70000,35.80000,36.10000,321000
04/02/2008,0000,36.80000,38.60000,36.50000,38.60000,676000
04/03/2008,0000,40.00000,41.00000,39.10000,40.20000,1342000
04/07/2008,0000,40.40000,40.40000,39.50000,40.30000,510000
04/08/2008,0000,40.30000,40.90000,40.10000,40.40000,508000
04/09/2008,0000,40.50000,40.70000,39.00000,40.10000,500000
04/10/2008,0000,40.30000,41.00000,40.30000,40.50000,598000
04/11/2008,0000,40.90000,41.80000,40.65000,40.90000,431000
04/14/2008,0000,40.60000,40.70000,40.15000,40.45000,267000
04/15/2008,0000,40.00000,40.50000,39.90000,40.05000,275000
04/16/2008,0000,40.40000,41.00000,39.95000,40.80000,482000
04/17/2008,0000,41.70000,43.00000,41.45000,42.50000,758000
04/18/2008,0000,43.50000,43.50000,42.60000,42.80000,351000
04/21/2008,0000,43.40000,43.80000,43.00000,43.20000,317000
04/22/2008,0000,43.20000,43.40000,43.00000,43.20000,233000
04/23/2008,0000,43.20000,43.80000,42.80000,43.80000,247000
04/24/2008,0000,43.90000,44.40000,43.90000,44.00000,332000
04/25/2008,0000,44.30000,44.35000,43.85000,43.90000,355000
04/28/2008,0000,43.90000,45.20000,43.90000,45.10000,455000
04/29/2008,0000,45.30000,47.20000,45.30000,46.60000,855000
04/30/2008,0000,46.60000,48.20000,46.30000,47.60000,726000
05/02/2008,0000,47.80000,49.60000,47.80000,49.15000,612000
05/05/2008,0000,49.15000,50.00000,49.00000,49.10000,410000
05/06/2008,0000,49.50000,50.40000,49.50000,50.30000,402000
05/07/2008,0000,50.90000,52.50000,50.40000,51.50000,700000
05/08/2008,0000,51.00000,52.00000,51.00000,51.60000,413000
05/09/2008,0000,52.00000,52.00000,49.00000,50.00000,548000
05/12/2008,0000,50.00000,50.50000,49.60000,50.00000,315000
05/13/2008,0000,50.00000,50.00000,49.30000,50.00000,318000
05/14/2008,0000,50.50000,51.50000,50.10000,50.60000,463000
05/15/2008,0000,50.60000,51.20000,50.00000,50.60000,209000
05/16/2008,0000,50.60000,51.30000,50.10000,50.60000,233000
05/19/2008,0000,50.60000,50.60000,49.30000,50.20000,237000
05/20/2008,0000,50.00000,51.40000,50.00000,50.80000,409000
05/21/2008,0000,50.80000,52.90000,50.80000,52.90000,453000
05/22/2008,0000,51.60000,52.60000,51.60000,52.50000,306000
05/23/2008,0000,53.00000,53.20000,51.00000,51.00000,399000
05/26/2008,0000,50.10000,50.20000,49.60000,49.80000,363000
05/27/2008,0000,49.90000,49.90000,46.35000,46.40000,1091000
05/28/2008,0000,46.40000,48.20000,46.00000,46.50000,844000
05/29/2008,0000,47.30000,47.70000,45.60000,46.50000,420000
05/30/2008,0000,46.50000,47.00000,46.20000,46.65000,185000
06/02/2008,0000,46.65000,47.40000,46.20000,46.55000,171000
06/03/2008,0000,46.20000,47.80000,46.20000,47.50000,232000
06/04/2008,0000,46.50000,47.70000,46.50000,47.55000,158000
06/05/2008,0000,47.70000,48.50000,47.20000,48.50000,211000
06/06/2008,0000,48.50000,48.80000,47.80000,47.80000,199000
06/10/2008,0000,46.80000,47.00000,45.70000,45.70000,141000
06/11/2008,0000,45.90000,45.90000,45.05000,45.40000,173000
06/12/2008,0000,45.50000,45.50000,43.00000,43.75000,202000
06/13/2008,0000,44.20000,46.40000,44.00000,45.80000,301000
06/16/2008,0000,46.10000,46.25000,45.00000,45.00000,194000
06/17/2008,0000,45.00000,45.85000,43.75000,45.85000,125000
06/18/2008,0000,44.00000,45.90000,44.00000,45.60000,115000
06/19/2008,0000,44.80000,45.00000,43.00000,44.60000,156000
06/20/2008,0000,44.50000,44.65000,43.50000,44.00000,219000
06/23/2008,0000,41.50000,43.40000,41.50000,43.20000,183000
06/24/2008,0000,42.20000,43.80000,42.20000,43.20000,467000
06/25/2008,0000,43.00000,44.50000,42.70000,44.35000,128000
06/26/2008,0000,44.55000,45.40000,44.50000,45.20000,144000
06/27/2008,0000,43.30000,44.50000,42.50000,43.55000,212000
06/30/2008,0000,43.55000,45.00000,43.55000,43.90000,221000
07/01/2008,0000,43.80000,44.90000,43.50000,44.00000,247000
07/02/2008,0000,44.20000,45.35000,44.20000,45.10000,254000
07/03/2008,0000,44.30000,45.10000,43.70000,45.10000,375000
07/04/2008,0000,45.40000,46.20000,44.60000,44.60000,278000
07/07/2008,0000,44.60000,44.90000,44.10000,44.60000,114000
07/08/2008,0000,45.20000,45.20000,42.10000,42.60000,179000
07/09/2008,0000,43.50000,44.00000,42.10000,42.10000,191000
07/10/2008,0000,42.50000,43.50000,42.50000,43.00000,203000
07/11/2008,0000,43.00000,45.60000,43.00000,45.30000,292000
07/14/2008,0000,45.00000,45.80000,44.50000,45.50000,275000
07/15/2008,0000,44.50000,45.00000,44.10000,44.50000,202000
07/16/2008,0000,44.50000,44.80000,43.90000,44.20000,237000
07/17/2008,0000,44.50000,45.00000,44.30000,44.80000,201000
07/18/2008,0000,45.00000,45.00000,43.00000,43.70000,293000
07/21/2008,0000,43.70000,45.00000,43.70000,44.60000,160000
07/22/2008,0000,44.30000,44.75000,43.60000,44.50000,101000
07/23/2008,0000,45.00000,46.00000,44.70000,45.20000,339000
07/24/2008,0000,45.90000,46.00000,44.80000,46.00000,317000
07/25/2008,0000,45.50000,45.70000,45.15000,45.60000,236000
07/29/2008,0000,45.05000,45.50000,44.00000,44.00000,263000
07/30/2008,0000,44.70000,45.30000,43.60000,44.10000,464000
07/31/2008,0000,40.20000,41.20000,40.20000,40.90000,362000
08/01/2008,0000,40.90000,41.40000,40.05000,40.90000,215000
08/04/2008,0000,42.70000,42.70000,41.50000,42.40000,131000
08/05/2008,0000,42.40000,43.80000,42.00000,43.10000,272000
08/06/2008,0000,44.50000,45.90000,44.00000,45.10000,585000
08/07/2008,0000,45.15000,45.50000,44.35000,45.00000,449000
08/08/2008,0000,45.00000,46.00000,44.90000,45.10000,506000
08/11/2008,0000,45.50000,47.60000,45.40000,45.40000,374000
08/12/2008,0000,45.60000,47.80000,45.60000,47.30000,511000
08/13/2008,0000,47.30000,47.60000,45.50000,47.60000,356000
08/14/2008,0000,47.60000,47.90000,46.70000,47.90000,333000
08/15/2008,0000,48.00000,48.70000,46.20000,46.20000,263000
08/18/2008,0000,47.00000,47.00000,44.80000,44.80000,366000
08/19/2008,0000,44.70000,45.25000,44.10000,44.65000,181000
08/20/2008,0000,44.65000,45.50000,44.00000,45.00000,252000
08/21/2008,0000,45.00000,45.00000,43.95000,44.00000,168000
08/22/2008,0000,44.00000,44.50000,43.55000,44.00000,173000
08/25/2008,0000,44.50000,44.50000,43.85000,43.85000,95000
08/26/2008,0000,43.80000,43.80000,43.10000,43.20000,82000
08/27/2008,0000,43.10000,44.30000,43.10000,44.30000,146000
08/28/2008,0000,44.50000,44.50000,44.00000,44.00000,106000
08/29/2008,0000,44.30000,44.55000,43.80000,44.00000,129000
09/01/2008,0000,44.00000,44.00000,43.50000,43.80000,234000
09/02/2008,0000,43.80000,44.90000,43.70000,44.35000,227000
09/03/2008,0000,44.35000,44.35000,43.60000,44.00000,282000
09/04/2008,0000,44.00000,44.30000,43.50000,43.50000,232000
09/05/2008,0000,43.30000,43.50000,42.00000,43.20000,331000
09/08/2008,0000,43.80000,46.20000,43.50000,45.95000,523000
09/09/2008,0000,45.80000,45.80000,42.75000,42.75000,994000
09/10/2008,0000,42.00000,43.25000,42.00000,42.80000,258000
09/11/2008,0000,43.00000,43.00000,41.80000,42.20000,454000
09/12/2008,0000,42.20000,42.60000,41.00000,41.40000,208000
09/15/2008,0000,41.50000,42.10000,39.50000,41.00000,511000
09/16/2008,0000,39.60000,40.20000,38.70000,39.00000,447000
09/17/2008,0000,39.00000,40.80000,39.00000,40.80000,416000
09/18/2008,0000,39.40000,40.00000,38.30000,40.00000,281000
09/19/2008,0000,40.50000,42.60000,40.50000,42.05000,334000
09/22/2008,0000,42.80000,44.50000,42.70000,44.00000,498000
09/23/2008,0000,43.30000,44.30000,43.00000,44.10000,410000
09/24/2008,0000,43.70000,44.40000,43.20000,44.00000,387000
09/25/2008,0000,43.00000,44.20000,41.50000,43.00000,652000
09/26/2008,0000,43.00000,43.10000,40.00000,40.10000,714000
09/30/2008,0000,37.30000,38.10000,37.30000,38.00000,566000
10/01/2008,0000,39.00000,40.45000,38.50000,40.20000,229000
10/02/2008,0000,39.95000,40.25000,39.50000,40.00000,206000
10/03/2008,0000,39.00000,40.60000,37.70000,40.50000,188000
10/06/2008,0000,40.00000,40.50000,38.50000,40.45000,531000
10/07/2008,0000,39.00000,40.40000,38.00000,40.00000,600000
10/08/2008,0000,39.80000,39.80000,38.40000,38.70000,426000
10/09/2008,0000,38.70000,39.15000,38.50000,38.70000,423000
10/13/2008,0000,37.40000,37.50000,37.35000,37.35000,141000
10/14/2008,0000,38.30000,39.50000,38.10000,39.50000,345000
10/15/2008,0000,38.60000,38.60000,38.15000,38.20000,250000
10/16/2008,0000,36.90000,36.90000,36.90000,36.90000,178000
10/17/2008,0000,37.30000,37.40000,36.00000,37.20000,335000
10/20/2008,0000,37.00000,37.00000,35.90000,36.20000,163000
10/21/2008,0000,36.70000,37.50000,36.70000,37.20000,224000
10/22/2008,0000,37.50000,37.80000,36.30000,36.50000,116000
10/23/2008,0000,36.00000,36.20000,35.30000,36.00000,170000
10/24/2008,0000,36.00000,36.00000,34.75000,34.75000,79000
10/27/2008,0000,34.80000,36.30000,33.80000,34.00000,399000
10/28/2008,0000,33.10000,34.80000,31.65000,34.70000,336000
10/29/2008,0000,36.00000,36.50000,33.60000,34.00000,295000
10/30/2008,0000,34.20000,36.00000,34.10000,35.85000,260000
10/31/2008,0000,35.85000,37.75000,35.70000,37.10000,357000
11/03/2008,0000,38.00000,38.50000,37.10000,38.50000,338000
11/04/2008,0000,37.35000,38.00000,37.20000,37.90000,117000
11/05/2008,0000,37.20000,38.30000,37.00000,37.00000,243000
11/06/2008,0000,36.40000,36.40000,35.30000,36.00000,171000
11/07/2008,0000,34.00000,36.00000,34.00000,35.70000,267000
11/10/2008,0000,35.70000,35.70000,34.50000,34.50000,336000
11/11/2008,0000,34.00000,34.85000,34.00000,34.10000,169000
11/12/2008,0000,34.10000,35.00000,33.80000,33.90000,92000
11/13/2008,0000,32.20000,32.50000,31.60000,32.00000,223000
11/14/2008,0000,32.00000,33.00000,31.60000,31.70000,208000
11/17/2008,0000,31.50000,31.50000,29.50000,29.50000,472000
11/18/2008,0000,28.50000,29.00000,28.10000,28.70000,367000
11/19/2008,0000,28.10000,29.50000,28.00000,28.75000,386000
11/20/2008,0000,26.75000,28.30000,26.75000,26.85000,266000
11/21/2008,0000,25.80000,28.50000,25.80000,28.20000,202000
11/24/2008,0000,28.00000,28.50000,27.15000,27.50000,112000
11/25/2008,0000,28.20000,28.75000,28.10000,28.10000,211000
11/26/2008,0000,28.45000,28.50000,28.10000,28.25000,221000
11/27/2008,0000,30.00000,30.20000,29.00000,30.20000,422000
11/28/2008,0000,30.50000,30.50000,29.40000,29.90000,191000
12/01/2008,0000,30.00000,30.50000,29.85000,30.00000,319000
12/02/2008,0000,28.00000,29.00000,28.00000,28.35000,100000
12/03/2008,0000,28.50000,29.00000,28.00000,28.40000,263000
12/04/2008,0000,28.45000,28.95000,27.80000,27.90000,235000
12/05/2008,0000,27.20000,27.30000,26.50000,26.50000,169000
12/08/2008,0000,26.50000,27.50000,26.50000,27.20000,522000
12/09/2008,0000,27.45000,27.90000,26.90000,27.00000,475000
12/10/2008,0000,27.00000,28.85000,27.00000,28.85000,929000
12/11/2008,0000,30.00000,30.50000,29.60000,30.50000,1150000
12/12/2008,0000,30.10000,30.15000,28.40000,28.60000,562000
12/15/2008,0000,30.30000,30.30000,29.10000,29.20000,414000
12/16/2008,0000,29.00000,29.20000,28.50000,29.20000,163000
12/17/2008,0000,29.60000,29.95000,28.20000,28.45000,428000
12/18/2008,0000,28.45000,28.70000,27.60000,28.40000,228000
12/19/2008,0000,28.40000,28.80000,28.00000,28.55000,420000
12/22/2008,0000,28.55000,29.00000,27.55000,27.60000,376000
12/23/2008,0000,27.05000,27.05000,25.70000,27.00000,471000
12/24/2008,0000,26.30000,27.00000,25.20000,26.80000,261000
12/25/2008,0000,26.80000,26.80000,26.05000,26.70000,164000
12/26/2008,0000,26.30000,26.95000,26.30000,26.70000,174000
12/29/2008,0000,26.30000,27.00000,26.30000,26.80000,132000
12/30/2008,0000,27.00000,28.00000,27.00000,27.55000,216000
12/31/2008,0000,27.80000,27.80000,27.00000,27.10000,87000
01/05/2009,0000,28.00000,28.50000,27.50000,28.00000,264000
01/06/2009,0000,28.00000,28.90000,28.00000,28.80000,376000
01/07/2009,0000,29.00000,29.20000,28.70000,28.90000,381000
01/08/2009,0000,27.00000,28.10000,26.90000,27.00000,412000
01/09/2009,0000,27.00000,27.10000,26.30000,27.00000,118000
01/12/2009,0000,26.90000,27.20000,26.50000,26.80000,252000
01/13/2009,0000,26.30000,27.10000,26.30000,27.00000,144000
01/14/2009,0000,27.50000,28.40000,27.05000,27.80000,184000
01/15/2009,0000,27.10000,27.80000,27.00000,27.35000,57000
01/16/2009,0000,27.50000,28.30000,27.30000,28.20000,122000
01/19/2009,0000,28.65000,29.00000,28.60000,28.65000,41000
01/20/2009,0000,28.30000,28.30000,27.60000,27.80000,141000
01/21/2009,0000,27.05000,27.70000,27.05000,27.30000,86000
02/02/2009,0000,27.30000,27.70000,26.80000,26.90000,102000
02/03/2009,0000,26.90000,27.40000,26.50000,27.00000,331000
02/04/2009,0000,27.50000,27.70000,27.20000,27.30000,354000
02/05/2009,0000,27.30000,27.30000,26.90000,27.30000,200000
02/06/2009,0000,27.50000,28.75000,27.50000,28.30000,804000
02/09/2009,0000,29.00000,29.30000,28.10000,28.25000,673000
02/10/2009,0000,28.25000,29.20000,28.25000,28.90000,629000
02/11/2009,0000,28.40000,30.90000,28.40000,30.90000,745000
02/12/2009,0000,32.40000,32.40000,30.20000,31.00000,1733000
02/13/2009,0000,31.50000,33.15000,30.90000,32.20000,1125000
02/16/2009,0000,32.20000,32.70000,31.50000,32.20000,550000
02/17/2009,0000,32.20000,33.50000,32.20000,33.20000,2038000
02/18/2009,0000,32.70000,32.70000,31.40000,32.00000,1995000
02/19/2009,0000,31.30000,32.70000,31.00000,32.70000,1305000
02/20/2009,0000,32.60000,34.10000,32.55000,33.30000,2913000
02/23/2009,0000,33.20000,35.60000,33.20000,35.60000,2176000
02/24/2009,0000,35.20000,37.50000,35.10000,36.60000,3546000
02/25/2009,0000,37.50000,37.90000,35.60000,36.60000,3860000
02/26/2009,0000,36.60000,36.70000,34.50000,35.65000,3236000
02/27/2009,0000,35.90000,35.90000,34.80000,35.65000,2723000
03/02/2009,0000,35.70000,35.90000,33.20000,33.20000,2718000
03/03/2009,0000,33.10000,34.10000,31.90000,33.95000,1651000
03/04/2009,0000,33.95000,34.65000,33.40000,34.20000,1598000
03/05/2009,0000,34.70000,35.40000,34.20000,34.20000,1965000
03/06/2009,0000,34.25000,35.70000,34.25000,35.30000,2544000
03/09/2009,0000,36.00000,36.00000,34.55000,34.90000,903000
03/10/2009,0000,34.60000,34.90000,34.00000,34.30000,3222000
03/11/2009,0000,35.00000,35.00000,33.85000,33.85000,1783000
03/12/2009,0000,33.85000,34.40000,33.50000,33.80000,1201000
03/13/2009,0000,34.20000,34.40000,33.80000,33.95000,2711000
03/16/2009,0000,34.00000,35.25000,34.00000,34.40000,2319000
03/17/2009,0000,34.80000,35.20000,34.20000,34.95000,2074000
03/18/2009,0000,35.00000,35.85000,34.80000,34.90000,3315000
03/19/2009,0000,35.00000,35.85000,34.50000,34.50000,2982000
03/20/2009,0000,34.50000,34.70000,32.80000,33.50000,1507000
03/23/2009,0000,33.50000,34.00000,33.30000,34.00000,764000
03/24/2009,0000,34.50000,35.50000,34.50000,35.30000,2415000
03/25/2009,0000,35.80000,36.50000,35.45000,35.75000,2287000
03/26/2009,0000,35.90000,36.50000,35.50000,35.80000,1586000
03/27/2009,0000,36.50000,37.55000,36.10000,37.00000,2687000
03/30/2009,0000,37.00000,37.65000,36.00000,36.20000,2167000
03/31/2009,0000,36.40000,37.90000,36.10000,37.50000,2920000
04/01/2009,0000,38.00000,39.50000,37.20000,37.30000,4520000
04/02/2009,0000,38.20000,38.60000,37.80000,38.50000,2047000
04/03/2009,0000,38.50000,39.25000,38.15000,38.15000,1185000
04/06/2009,0000,39.60000,40.00000,38.50000,38.85000,2012000
04/07/2009,0000,38.85000,39.00000,38.30000,38.70000,958000
04/08/2009,0000,38.50000,39.90000,38.50000,39.10000,1284000
04/09/2009,0000,39.50000,40.85000,39.50000,40.15000,1563000
04/10/2009,0000,40.70000,41.20000,39.50000,39.65000,1262000
04/13/2009,0000,40.00000,40.60000,39.60000,39.85000,924000
04/14/2009,0000,39.85000,42.10000,39.85000,41.70000,1246000
04/15/2009,0000,41.60000,41.60000,40.30000,41.00000,1144000
04/16/2009,0000,41.50000,42.00000,41.10000,41.40000,1422000
04/17/2009,0000,42.20000,42.80000,39.00000,39.45000,1716000
04/20/2009,0000,39.50000,42.00000,39.20000,42.00000,1065000
04/21/2009,0000,41.00000,43.60000,41.00000,43.40000,1312000
04/22/2009,0000,43.50000,44.00000,42.60000,42.80000,1486000
04/23/2009,0000,43.50000,43.50000,41.85000,42.10000,1558000
04/24/2009,0000,42.50000,43.30000,42.30000,42.55000,1047000
04/27/2009,0000,45.50000,45.50000,44.20000,45.25000,3290000
04/28/2009,0000,45.25000,45.25000,43.60000,43.80000,1858000
04/29/2009,0000,44.00000,46.00000,43.00000,45.00000,2127000
04/30/2009,0000,46.80000,48.15000,46.50000,48.15000,2187000
05/04/2009,0000,48.15000,51.50000,47.85000,48.15000,2280000
05/05/2009,0000,48.70000,48.80000,46.50000,47.50000,1317000
05/06/2009,0000,47.20000,48.50000,47.20000,47.50000,1002000
05/07/2009,0000,47.50000,48.30000,46.40000,47.40000,1537000
05/08/2009,0000,47.10000,48.95000,47.00000,48.40000,1138000
05/11/2009,0000,48.65000,49.95000,48.50000,49.40000,1213000
05/12/2009,0000,49.00000,49.00000,47.05000,47.20000,1108000
05/13/2009,0000,46.50000,47.70000,46.50000,46.80000,827000
05/14/2009,0000,46.00000,46.50000,46.00000,46.20000,679000
05/15/2009,0000,46.50000,46.80000,46.05000,46.25000,720000
05/18/2009,0000,46.20000,47.50000,46.20000,47.40000,1016000
05/19/2009,0000,47.70000,48.05000,46.60000,47.30000,1258000
05/20/2009,0000,47.35000,47.50000,46.00000,46.50000,886000
05/21/2009,0000,46.50000,47.20000,45.00000,45.60000,1092000
05/22/2009,0000,45.30000,46.50000,45.00000,46.40000,818000
05/25/2009,0000,46.75000,47.60000,46.05000,46.25000,1658000
05/26/2009,0000,46.25000,46.40000,44.65000,44.65000,958000
05/27/2009,0000,45.20000,46.85000,44.80000,46.15000,1086000
06/01/2009,0000,46.45000,47.00000,45.70000,45.70000,732000
06/02/2009,0000,46.00000,46.30000,44.10000,44.20000,1085000
06/03/2009,0000,44.25000,44.90000,43.30000,43.30000,773000
06/04/2009,0000,43.30000,43.40000,42.00000,42.90000,939000
06/05/2009,0000,43.10000,43.50000,42.80000,43.00000,626000
06/08/2009,0000,47.40000,47.45000,44.40000,44.50000,1526000
06/09/2009,0000,44.50000,44.80000,43.00000,43.05000,738000
06/10/2009,0000,44.00000,44.00000,42.60000,43.00000,321000
06/11/2009,0000,44.00000,45.45000,44.00000,44.85000,1162000
06/12/2009,0000,44.90000,44.90000,43.60000,44.50000,1004000
06/15/2009,0000,44.50000,44.80000,43.20000,44.10000,810000
06/16/2009,0000,44.00000,44.30000,43.70000,44.10000,475000
06/17/2009,0000,44.60000,45.90000,44.60000,45.60000,932000
06/18/2009,0000,45.90000,46.10000,45.00000,45.50000,586000
06/19/2009,0000,45.50000,46.00000,44.90000,45.50000,454000
06/22/2009,0000,46.00000,46.00000,44.90000,45.50000,326000
06/23/2009,0000,45.20000,47.00000,44.85000,46.00000,520000
06/24/2009,0000,46.00000,46.60000,45.60000,46.05000,430000
06/25/2009,0000,46.05000,46.50000,45.90000,46.10000,261000
06/26/2009,0000,46.90000,46.90000,46.10000,46.55000,393000
06/29/2009,0000,46.80000,46.80000,45.90000,46.40000,219000
06/30/2009,0000,46.90000,46.90000,46.10000,46.10000,325000
07/01/2009,0000,46.40000,47.40000,46.15000,47.00000,522000
07/02/2009,0000,47.00000,47.40000,45.40000,46.20000,969000
07/03/2009,0000,46.00000,46.50000,45.90000,46.00000,560000
07/06/2009,0000,47.90000,47.90000,46.30000,46.50000,974000
07/07/2009,0000,46.50000,47.20000,46.10000,46.50000,1200000
07/08/2009,0000,46.30000,46.75000,46.00000,46.00000,513000
07/09/2009,0000,46.45000,48.10000,46.45000,47.60000,1389000
07/10/2009,0000,48.25000,50.90000,48.00000,50.90000,3376000
07/13/2009,0000,52.00000,52.40000,49.00000,49.80000,2695000
07/14/2009,0000,50.00000,52.00000,49.60000,51.00000,2304000
07/15/2009,0000,52.00000,54.50000,51.20000,54.50000,1849000
07/16/2009,0000,56.20000,56.70000,54.20000,54.50000,2652000
07/17/2009,0000,54.60000,56.80000,53.60000,56.10000,1841000
07/20/2009,0000,57.00000,57.80000,55.40000,56.00000,1794000
07/21/2009,0000,56.00000,57.00000,55.40000,55.50000,1268000
07/22/2009,0000,55.30000,57.00000,55.30000,55.40000,741000
07/23/2009,0000,55.80000,58.50000,55.10000,56.80000,1789000
07/24/2009,0000,57.50000,57.60000,55.90000,56.00000,827000
07/27/2009,0000,55.90000,56.10000,54.70000,55.30000,1086000
07/28/2009,0000,55.30000,59.10000,55.30000,59.10000,2779000
07/29/2009,0000,58.00000,58.50000,56.00000,57.40000,1919000
07/30/2009,0000,56.50000,57.40000,56.00000,57.40000,702000
07/31/2009,0000,57.80000,59.90000,57.20000,58.50000,2438000
08/03/2009,0000,55.00000,56.60000,54.30000,55.20000,1418000
08/04/2009,0000,55.90000,56.50000,52.60000,53.10000,1349000
08/05/2009,0000,53.50000,53.60000,51.50000,52.00000,834000
08/06/2009,0000,52.10000,52.60000,50.50000,51.50000,783000
08/10/2009,0000,51.80000,52.80000,51.60000,52.20000,356000
08/11/2009,0000,53.20000,54.00000,52.10000,53.60000,754000
08/12/2009,0000,53.40000,56.00000,53.40000,55.50000,1565000
08/13/2009,0000,57.00000,59.30000,56.20000,59.30000,4058000
08/14/2009,0000,59.50000,60.80000,58.60000,59.50000,4037000
08/17/2009,0000,59.70000,60.50000,58.50000,60.20000,2299000
08/18/2009,0000,61.80000,62.40000,57.50000,59.00000,7466000
08/19/2009,0000,58.70000,59.00000,57.20000,57.50000,2333000
08/20/2009,0000,57.60000,60.00000,56.80000,58.80000,2420000
08/21/2009,0000,58.80000,60.30000,57.70000,58.00000,1376000
08/24/2009,0000,59.50000,60.00000,58.20000,58.30000,1552000
08/25/2009,0000,58.70000,61.80000,58.00000,60.00000,3745000
08/26/2009,0000,60.00000,61.10000,59.30000,60.00000,2441000
08/27/2009,0000,59.50000,61.00000,59.50000,60.30000,1899000
08/28/2009,0000,60.50000,61.80000,60.10000,60.50000,1408000
08/31/2009,0000,61.00000,61.40000,60.30000,60.80000,911000
09/01/2009,0000,60.80000,63.90000,60.80000,63.50000,2347000
09/02/2009,0000,63.00000,65.10000,62.60000,64.30000,1967000
09/03/2009,0000,65.00000,68.80000,63.70000,68.80000,3358000
09/04/2009,0000,68.80000,72.50000,68.80000,69.00000,4368000
09/07/2009,0000,70.00000,71.60000,69.30000,70.50000,2756000
09/08/2009,0000,70.50000,72.80000,70.00000,71.60000,2576000
09/09/2009,0000,71.10000,71.50000,68.20000,68.80000,2026000
09/10/2009,0000,69.60000,70.20000,66.60000,69.50000,2293000
09/11/2009,0000,69.00000,70.80000,69.00000,70.00000,1026000
09/14/2009,0000,70.00000,70.30000,69.20000,69.30000,641000
09/15/2009,0000,69.80000,72.10000,69.50000,71.40000,3336000
09/16/2009,0000,72.50000,75.00000,72.00000,74.00000,5323000
09/17/2009,0000,74.70000,74.80000,71.60000,71.90000,3434000
09/18/2009,0000,70.90000,72.80000,70.60000,72.20000,1982000
09/21/2009,0000,72.20000,72.80000,71.20000,71.40000,1631000
09/22/2009,0000,71.60000,73.10000,71.30000,72.10000,2024000
09/23/2009,0000,72.50000,73.90000,71.70000,72.30000,3438000
09/24/2009,0000,72.60000,73.30000,71.50000,72.00000,1475000
09/25/2009,0000,71.80000,72.50000,71.30000,72.00000,842000
09/28/2009,0000,71.80000,71.80000,69.50000,69.50000,1192000
09/29/2009,0000,69.50000,70.20000,69.00000,69.30000,1431000
09/30/2009,0000,69.50000,71.00000,69.00000,70.00000,1120000
10/01/2009,0000,70.60000,70.60000,68.30000,68.80000,1072000
10/02/2009,0000,68.50000,69.80000,68.00000,69.30000,1074000
10/05/2009,0000,70.00000,71.50000,69.30000,71.00000,1262000
10/06/2009,0000,71.90000,71.90000,70.70000,70.80000,1856000
10/07/2009,0000,71.40000,71.70000,69.90000,70.50000,1325000
10/08/2009,0000,70.80000,71.60000,70.20000,70.30000,1551000
10/09/2009,0000,70.50000,71.20000,69.60000,70.30000,1199000
10/12/2009,0000,70.30000,71.00000,69.70000,70.50000,1021000
10/13/2009,0000,70.10000,70.30000,69.40000,69.90000,1147000
10/14/2009,0000,70.40000,73.40000,70.10000,73.30000,4579000
10/15/2009,0000,73.90000,74.00000,71.80000,71.80000,2121000
10/16/2009,0000,71.90000,72.80000,71.20000,72.30000,1321000
10/19/2009,0000,71.90000,72.80000,71.60000,72.70000,882000
10/20/2009,0000,73.40000,76.90000,72.80000,76.80000,3801000
10/21/2009,0000,76.80000,76.80000,74.80000,75.40000,1235000
10/22/2009,0000,75.00000,75.20000,73.20000,73.90000,1007000
10/23/2009,0000,74.00000,75.50000,73.50000,74.20000,739000
10/26/2009,0000,75.00000,75.10000,72.30000,72.70000,889000
10/27/2009,0000,74.10000,74.30000,72.70000,72.90000,1425000
10/28/2009,0000,73.00000,73.00000,71.70000,72.10000,1452000
10/29/2009,0000,71.50000,74.50000,69.30000,74.00000,2714000
10/30/2009,0000,75.10000,75.10000,73.50000,74.80000,1859000
11/02/2009,0000,80.00000,80.00000,79.90000,80.00000,9034000
11/03/2009,0000,80.00000,82.80000,79.30000,79.50000,7073000
11/04/2009,0000,79.70000,79.80000,78.60000,78.60000,4662000
11/05/2009,0000,78.50000,78.60000,75.90000,76.80000,5128000
11/06/2009,0000,77.50000,78.50000,76.40000,76.80000,3596000
11/09/2009,0000,77.00000,77.70000,76.80000,77.00000,2149000
11/10/2009,0000,77.50000,78.60000,77.50000,78.30000,1641000
11/11/2009,0000,77.90000,78.60000,77.30000,78.50000,1194000
11/12/2009,0000,78.60000,78.60000,77.40000,77.50000,1203000
11/13/2009,0000,77.40000,78.60000,77.40000,77.80000,770000
11/16/2009,0000,78.00000,79.40000,78.00000,79.20000,1067000
11/17/2009,0000,79.20000,79.40000,78.10000,78.10000,1189000
11/18/2009,0000,78.10000,79.40000,78.10000,79.40000,1487000
11/19/2009,0000,79.10000,79.40000,77.80000,77.90000,959000
11/20/2009,0000,78.00000,78.20000,76.70000,77.50000,1271000
11/23/2009,0000,77.20000,78.10000,77.20000,77.30000,581000
11/24/2009,0000,77.70000,78.30000,77.60000,78.00000,1348000
11/25/2009,0000,78.10000,78.80000,77.30000,77.70000,1395000
11/26/2009,0000,78.40000,79.80000,78.40000,79.20000,1950000
11/27/2009,0000,78.00000,79.00000,77.00000,78.50000,2135000
11/30/2009,0000,79.50000,80.20000,79.20000,79.50000,2299000
12/01/2009,0000,79.70000,79.80000,78.20000,78.70000,896000
12/02/2009,0000,79.30000,79.50000,77.30000,78.00000,2324000
12/03/2009,0000,78.00000,78.90000,76.60000,77.40000,2593000
12/04/2009,0000,76.90000,78.50000,76.90000,77.40000,1629000
12/07/2009,0000,78.20000,79.20000,78.00000,78.60000,2149000
12/08/2009,0000,78.50000,79.90000,78.50000,79.40000,1659000
12/09/2009,0000,79.40000,82.60000,79.40000,82.10000,3895000
12/11/2009,0000,82.10000,82.60000,81.50000,82.60000,658000
12/14/2009,0000,83.00000,83.30000,81.50000,82.10000,1208000
12/15/2009,0000,82.50000,84.60000,82.20000,83.50000,3716000
12/16/2009,0000,83.70000,84.60000,83.60000,84.30000,1874000
12/17/2009,0000,84.50000,85.60000,84.50000,85.40000,2257000
12/18/2009,0000,85.30000,85.80000,84.90000,85.20000,752000
12/21/2009,0000,85.40000,88.30000,85.40000,87.90000,2647000
12/22/2009,0000,88.30000,89.90000,88.30000,89.70000,1893000
12/23/2009,0000,89.70000,89.70000,88.80000,89.20000,664000
12/25/2009,0000,89.00000,89.20000,88.00000,88.90000,755000
12/25/2009,0000,89.00000,89.20000,88.00000,88.90000,755000
12/28/2009,0000,88.90000,89.20000,88.80000,89.00000,580000
12/29/2009,1230,89.00000,89.50000,88.80000,89.10000,405548
