DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,126.00000,126.50000,122.00000,122.00000,511300
04/03/2007,0000,121.50000,124.50000,121.00000,121.50000,595300
04/04/2007,0000,123.00000,123.00000,119.00000,119.50000,517600
04/09/2007,0000,120.00000,121.00000,114.00000,115.50000,666700
04/10/2007,0000,115.00000,115.00000,112.00000,114.50000,537500
04/11/2007,0000,115.00000,116.00000,114.50000,115.00000,274000
04/12/2007,0000,115.50000,121.00000,115.50000,120.50000,572200
04/13/2007,0000,120.50000,120.50000,116.50000,117.00000,261400
04/16/2007,0000,118.50000,119.00000,117.00000,117.00000,244600
04/17/2007,0000,119.00000,120.00000,116.00000,116.00000,493400
04/18/2007,0000,116.00000,117.00000,113.50000,113.50000,432500
04/19/2007,0000,115.00000,115.00000,114.00000,114.50000,242500
04/20/2007,0000,115.50000,117.00000,115.00000,115.50000,152200
04/23/2007,0000,119.00000,119.00000,117.00000,117.00000,176300
04/24/2007,0000,117.00000,118.50000,116.50000,116.50000,120700
04/25/2007,0000,116.50000,118.00000,116.00000,116.50000,142700
04/26/2007,0000,117.50000,123.50000,117.50000,123.00000,808400
04/27/2007,0000,121.50000,123.00000,118.50000,118.50000,423100
04/30/2007,0000,118.50000,118.50000,116.50000,117.00000,277100
05/02/2007,0000,117.00000,118.00000,116.50000,116.50000,241400
05/03/2007,0000,117.00000,118.50000,113.00000,115.00000,725500
05/04/2007,0000,115.00000,117.00000,115.00000,117.00000,223600
05/07/2007,0000,118.00000,119.00000,116.00000,117.00000,520700
05/08/2007,0000,117.00000,118.00000,116.00000,117.00000,465100
05/09/2007,0000,123.00000,123.00000,119.50000,120.50000,905000
05/10/2007,0000,121.00000,121.00000,119.00000,120.50000,439900
05/11/2007,0000,120.00000,120.00000,118.50000,119.50000,199400
05/14/2007,0000,119.50000,120.00000,117.50000,118.00000,331700
05/15/2007,0000,118.00000,118.00000,117.00000,117.00000,161600
05/16/2007,0000,117.00000,118.50000,117.00000,118.00000,183700
05/17/2007,0000,118.00000,118.50000,117.50000,117.50000,300200
05/18/2007,0000,118.00000,120.00000,117.50000,119.00000,405200
05/21/2007,0000,119.00000,119.00000,113.50000,114.50000,1653700
05/22/2007,0000,114.00000,115.50000,113.00000,114.50000,665600
05/23/2007,0000,114.50000,115.50000,113.00000,113.50000,772700
05/24/2007,0000,114.00000,115.00000,112.00000,112.50000,1111900
05/25/2007,0000,112.50000,114.00000,111.00000,112.50000,611000
05/28/2007,0000,113.50000,115.50000,113.00000,114.00000,1740800
05/29/2007,0000,114.00000,116.00000,113.50000,114.50000,1264100
05/30/2007,0000,115.00000,117.00000,113.50000,114.00000,1169600
05/31/2007,0000,114.50000,115.00000,112.50000,113.50000,1416400
06/01/2007,0000,114.00000,114.00000,112.00000,113.00000,886100
06/04/2007,0000,113.00000,115.50000,113.00000,115.00000,623600
06/05/2007,0000,116.00000,122.00000,115.50000,121.00000,2785500
06/06/2007,0000,121.50000,122.00000,117.50000,118.00000,1665200
06/07/2007,0000,117.00000,126.00000,116.50000,126.00000,5409400
06/08/2007,0000,125.50000,127.50000,123.00000,127.50000,3040700
06/11/2007,0000,127.00000,127.50000,122.00000,127.50000,3625500
06/12/2007,0000,131.00000,136.00000,131.00000,136.00000,5245600
06/13/2007,0000,137.00000,137.50000,132.50000,133.00000,3725200
06/14/2007,0000,135.00000,140.50000,135.00000,137.00000,3582400
06/15/2007,0000,146.50000,146.50000,142.00000,142.00000,7763400
06/20/2007,0000,145.00000,146.00000,140.00000,142.00000,3568800
06/21/2007,0000,141.00000,145.00000,138.50000,142.50000,2495700
06/22/2007,0000,146.00000,151.50000,144.00000,147.00000,4867600
06/25/2007,0000,150.00000,150.00000,141.00000,141.00000,3898500
06/26/2007,0000,142.50000,143.00000,139.00000,140.00000,1510900
06/27/2007,0000,141.50000,142.00000,137.00000,137.50000,1372300
06/28/2007,0000,142.00000,147.00000,141.50000,147.00000,3137300
06/29/2007,0000,151.00000,151.00000,145.50000,147.00000,2047400
07/02/2007,0000,146.00000,147.00000,144.00000,145.00000,770600
07/03/2007,0000,145.50000,149.50000,143.50000,146.50000,2074700
07/04/2007,0000,148.00000,148.50000,138.50000,144.50000,2520900
07/05/2007,0000,144.50000,144.50000,141.50000,144.00000,1036300
07/06/2007,0000,144.00000,147.50000,144.00000,145.50000,1925600
07/09/2007,0000,145.50000,155.50000,145.50000,151.00000,4210300
07/10/2007,0000,152.00000,159.00000,148.50000,157.50000,4509600
07/11/2007,0000,157.50000,162.00000,153.00000,154.00000,4166200
07/12/2007,0000,156.00000,159.00000,154.00000,154.50000,1926600
07/13/2007,0000,157.00000,159.00000,151.50000,152.00000,2253200
07/16/2007,0000,161.00000,162.50000,155.00000,155.00000,4473900
07/17/2007,0000,156.00000,158.00000,152.50000,155.00000,2086200
07/18/2007,0000,153.00000,156.50000,148.00000,150.00000,3142500
07/19/2007,0000,150.00000,153.00000,148.00000,149.50000,1040500
07/20/2007,0000,150.00000,156.00000,150.00000,153.50000,1819500
07/23/2007,0000,153.50000,157.00000,153.50000,157.00000,2085200
07/24/2007,0000,160.00000,167.00000,158.50000,164.00000,4169400
07/25/2007,0000,167.00000,175.00000,167.00000,175.00000,3765100
07/26/2007,0000,178.00000,185.00000,171.50000,174.50000,5069200
07/27/2007,0000,168.00000,179.00000,168.00000,173.50000,2256300
07/30/2007,0000,175.00000,176.00000,168.00000,173.00000,1902500
07/31/2007,0000,175.50000,179.00000,173.00000,176.50000,1855200
08/01/2007,0000,175.00000,178.00000,169.00000,169.00000,1661000
08/02/2007,0000,172.50000,173.50000,164.50000,167.00000,3280100
08/03/2007,0000,170.00000,175.50000,169.00000,172.50000,1537100
08/06/2007,0000,168.00000,170.50000,167.00000,169.00000,1069900
08/07/2007,0000,170.00000,171.50000,163.00000,163.00000,2283600
08/08/2007,0000,150.00000,156.00000,150.00000,156.00000,2053000
08/09/2007,0000,159.00000,166.50000,156.50000,163.00000,2089000
08/10/2007,0000,158.00000,166.50000,158.00000,164.50000,2034000
08/13/2007,0000,167.50000,167.50000,164.00000,165.50000,1158000
08/14/2007,0000,165.00000,167.00000,162.50000,165.50000,1196000
08/15/2007,0000,163.50000,164.50000,154.00000,154.00000,1324000
08/16/2007,0000,152.00000,153.00000,143.50000,146.50000,2265000
08/17/2007,0000,146.50000,149.00000,136.50000,146.50000,1888000
08/20/2007,0000,153.50000,156.50000,150.00000,156.50000,1541000
08/21/2007,0000,158.00000,161.50000,155.00000,156.50000,1787000
08/22/2007,0000,156.50000,157.00000,148.50000,154.00000,1251000
08/23/2007,0000,156.50000,158.00000,155.50000,155.50000,878000
08/24/2007,0000,157.00000,161.00000,156.50000,156.50000,2284000
08/27/2007,0000,158.50000,160.00000,156.00000,156.00000,875000
08/28/2007,0000,157.00000,158.00000,155.00000,156.50000,583000
08/29/2007,0000,150.00000,154.50000,150.00000,153.50000,607000
08/30/2007,0000,155.50000,158.00000,155.50000,157.50000,595000
08/31/2007,0000,159.00000,164.00000,158.00000,161.50000,1447000
09/03/2007,0000,162.50000,163.00000,157.50000,157.50000,751000
09/04/2007,0000,157.00000,160.00000,157.00000,157.00000,708000
09/05/2007,0000,158.00000,159.00000,151.50000,153.50000,1296000
09/06/2007,0000,151.00000,153.50000,150.50000,153.00000,585000
09/07/2007,0000,156.00000,158.00000,154.00000,155.50000,1297000
09/10/2007,0000,151.00000,153.00000,151.00000,152.00000,839000
09/11/2007,0000,151.00000,153.00000,148.00000,149.00000,1569000
09/12/2007,0000,150.50000,151.00000,145.00000,146.50000,1260000
09/13/2007,0000,148.00000,148.50000,145.50000,147.00000,319000
09/14/2007,0000,148.00000,149.00000,145.00000,147.00000,650000
09/17/2007,0000,147.00000,147.00000,140.00000,140.00000,562000
09/19/2007,0000,143.00000,143.00000,131.00000,132.50000,1220000
09/20/2007,0000,133.00000,136.00000,132.00000,132.00000,568000
09/21/2007,0000,133.00000,141.00000,132.50000,141.00000,999000
09/26/2007,0000,141.00000,142.00000,138.00000,139.50000,638000
09/27/2007,0000,142.00000,149.00000,141.00000,144.50000,828000
09/28/2007,0000,148.00000,152.00000,147.50000,150.00000,1388000
10/01/2007,0000,149.00000,153.00000,148.00000,153.00000,1280000
10/02/2007,0000,154.00000,155.00000,149.00000,149.50000,591000
10/03/2007,0000,148.00000,149.50000,143.00000,144.00000,801000
10/04/2007,0000,141.00000,144.50000,141.00000,142.50000,735000
10/05/2007,0000,142.50000,152.00000,142.50000,151.00000,1581000
10/08/2007,0000,150.00000,151.00000,145.00000,145.00000,876000
10/09/2007,0000,145.00000,146.00000,141.00000,143.00000,583000
10/11/2007,0000,141.00000,142.00000,138.00000,140.50000,927000
10/12/2007,0000,140.50000,140.50000,137.50000,140.00000,535000
10/15/2007,0000,140.00000,141.50000,137.00000,138.00000,286000
10/16/2007,0000,137.00000,140.50000,136.00000,138.50000,384000
10/17/2007,0000,138.50000,140.50000,137.00000,139.00000,379000
10/18/2007,0000,139.50000,142.00000,139.00000,140.50000,645000
10/19/2007,0000,142.00000,145.50000,140.00000,141.50000,1282000
10/22/2007,0000,133.00000,137.50000,133.00000,135.00000,595000
10/23/2007,0000,136.50000,137.00000,132.50000,134.50000,723000
10/24/2007,0000,135.00000,135.50000,131.00000,131.00000,839000
10/25/2007,0000,131.00000,133.00000,127.00000,129.00000,795000
10/26/2007,0000,129.00000,130.00000,126.50000,127.00000,452000
10/29/2007,0000,129.00000,129.00000,127.00000,128.00000,335000
10/30/2007,0000,128.50000,129.00000,124.50000,126.50000,521000
10/31/2007,0000,126.00000,126.00000,122.50000,125.50000,802000
11/01/2007,0000,125.00000,127.00000,122.00000,122.00000,583000
11/02/2007,0000,116.50000,119.00000,115.00000,117.00000,1036000
11/05/2007,0000,117.00000,117.00000,109.00000,112.00000,1046000
11/06/2007,0000,111.50000,113.50000,110.50000,113.50000,574000
11/07/2007,0000,115.00000,116.00000,113.00000,114.50000,1240000
11/08/2007,0000,111.00000,112.00000,106.50000,107.00000,1129000
11/09/2007,0000,106.50000,108.00000,99.60000,99.60000,1847000
11/12/2007,0000,93.00000,95.00000,92.70000,92.70000,1400000
11/13/2007,0000,92.70000,93.80000,90.00000,93.10000,818000
11/14/2007,0000,96.60000,99.30000,95.50000,98.00000,858000
11/15/2007,0000,97.50000,97.50000,95.60000,95.80000,284000
11/16/2007,0000,94.30000,99.50000,92.40000,98.00000,490000
11/19/2007,0000,98.20000,101.50000,98.10000,98.10000,564000
11/20/2007,0000,96.00000,99.50000,94.00000,99.50000,452000
11/21/2007,0000,99.50000,101.50000,98.50000,98.50000,515000
11/22/2007,0000,97.00000,98.50000,95.50000,96.50000,262000
11/23/2007,0000,97.00000,98.00000,92.40000,93.00000,576000
11/26/2007,0000,94.00000,94.80000,93.00000,94.00000,256000
11/27/2007,0000,93.00000,93.00000,89.30000,91.20000,375000
11/28/2007,0000,92.50000,92.50000,90.60000,91.00000,173000
11/29/2007,0000,93.00000,95.00000,91.60000,92.00000,407000
11/30/2007,0000,94.50000,94.50000,92.30000,93.40000,374000
12/03/2007,0000,94.10000,97.00000,93.00000,95.40000,395000
12/04/2007,0000,95.40000,99.50000,95.40000,98.70000,753000
12/05/2007,0000,98.00000,100.50000,97.50000,100.50000,693000
12/06/2007,0000,102.00000,102.00000,97.00000,97.10000,440000
12/07/2007,0000,98.50000,98.70000,95.60000,96.10000,375000
12/10/2007,0000,95.60000,97.00000,95.00000,96.00000,254000
12/11/2007,0000,96.00000,96.00000,93.70000,94.90000,323000
12/12/2007,0000,92.20000,94.10000,92.00000,93.90000,264000
12/13/2007,0000,93.90000,94.50000,90.60000,91.10000,332000
12/14/2007,0000,91.10000,91.40000,89.00000,90.20000,556000
12/17/2007,0000,89.20000,92.40000,88.10000,88.10000,479000
12/18/2007,0000,85.00000,90.00000,85.00000,88.00000,379000
12/19/2007,0000,88.90000,91.60000,88.90000,90.70000,299000
12/20/2007,0000,90.00000,91.80000,89.00000,89.50000,335000
12/21/2007,0000,90.70000,90.70000,88.60000,89.00000,326000
12/24/2007,0000,90.50000,91.90000,89.60000,91.60000,232000
12/25/2007,0000,92.00000,93.50000,91.60000,92.70000,228000
12/26/2007,0000,92.50000,93.40000,91.90000,93.30000,191000
12/27/2007,0000,93.00000,94.90000,92.80000,93.90000,342000
12/28/2007,0000,93.90000,94.80000,92.60000,94.30000,213000
12/31/2007,0000,95.00000,98.50000,94.30000,97.90000,448000
01/02/2008,0000,97.00000,99.30000,95.60000,96.10000,517000
01/03/2008,0000,95.00000,95.00000,93.80000,94.50000,175000
01/04/2008,0000,94.00000,95.70000,93.70000,94.50000,118000
01/07/2008,0000,91.60000,92.50000,89.10000,90.50000,368000
01/08/2008,0000,90.50000,91.80000,88.50000,89.00000,170000
01/09/2008,0000,86.10000,90.50000,86.10000,90.00000,144000
01/10/2008,0000,91.30000,92.70000,90.60000,90.60000,345000
01/11/2008,0000,91.10000,92.30000,90.60000,90.60000,154000
01/14/2008,0000,91.50000,92.40000,88.10000,88.10000,258000
01/15/2008,0000,89.80000,90.40000,87.10000,87.30000,388000
01/16/2008,0000,87.00000,87.00000,84.50000,84.60000,397000
01/17/2008,0000,85.00000,86.80000,83.00000,84.90000,311000
01/18/2008,0000,84.00000,85.00000,83.10000,85.00000,116000
01/21/2008,0000,84.50000,85.60000,84.50000,85.60000,95000
01/22/2008,0000,79.70000,81.80000,79.70000,79.70000,280000
01/23/2008,0000,74.20000,78.00000,74.20000,74.30000,792000
01/24/2008,0000,74.70000,75.50000,70.70000,70.70000,444000
01/25/2008,0000,70.30000,75.00000,70.30000,75.00000,287000
01/28/2008,0000,73.00000,74.80000,72.00000,72.10000,121000
01/29/2008,0000,72.50000,73.30000,72.20000,72.50000,227000
01/30/2008,0000,72.50000,74.50000,72.50000,72.60000,190000
01/31/2008,0000,72.90000,72.90000,71.50000,71.50000,188000
02/01/2008,0000,72.00000,73.60000,72.00000,73.00000,192000
02/12/2008,0000,73.00000,73.30000,70.50000,72.00000,165000
02/13/2008,0000,72.30000,72.70000,71.60000,71.70000,105000
02/14/2008,0000,72.30000,74.40000,72.10000,74.40000,219000
02/15/2008,0000,73.90000,75.80000,73.20000,74.00000,286000
02/18/2008,0000,74.50000,79.10000,74.50000,79.10000,659000
02/19/2008,0000,81.00000,83.00000,81.00000,81.20000,731000
02/20/2008,0000,81.20000,81.20000,78.30000,78.60000,261000
02/21/2008,0000,79.00000,82.00000,79.00000,81.20000,411000
02/22/2008,0000,79.50000,80.50000,79.30000,79.50000,155000
02/25/2008,0000,80.20000,81.60000,78.80000,79.00000,469000
02/26/2008,0000,79.80000,80.00000,77.90000,77.90000,322000
02/27/2008,0000,78.10000,79.40000,78.10000,79.40000,312000
02/29/2008,0000,79.20000,80.40000,79.00000,80.40000,304000
03/03/2008,0000,75.00000,77.30000,74.80000,74.90000,674000
03/04/2008,0000,74.00000,75.20000,73.70000,74.00000,764000
03/05/2008,0000,74.00000,74.20000,69.90000,71.00000,921000
03/06/2008,0000,71.00000,73.10000,71.00000,72.60000,2375000
03/07/2008,0000,72.00000,75.00000,72.00000,73.00000,1559000
03/10/2008,0000,73.20000,74.00000,72.00000,72.10000,580000
03/11/2008,0000,72.00000,72.50000,71.30000,72.00000,347000
03/12/2008,0000,73.50000,73.50000,71.70000,72.40000,618000
03/13/2008,0000,72.40000,73.30000,71.80000,72.00000,653000
03/14/2008,0000,72.00000,72.80000,71.10000,71.10000,547000
03/18/2008,0000,71.10000,72.50000,70.50000,71.80000,480000
03/19/2008,0000,73.00000,73.10000,71.30000,71.80000,473000
03/20/2008,0000,71.80000,72.50000,71.50000,72.00000,537000
03/21/2008,0000,72.90000,73.50000,72.50000,73.50000,698000
03/25/2008,0000,74.10000,74.70000,73.30000,73.30000,348000
03/26/2008,0000,74.30000,75.00000,73.60000,74.40000,446000
03/27/2008,0000,75.00000,79.60000,74.40000,76.50000,2964000
03/28/2008,0000,76.00000,78.00000,76.00000,76.30000,1952000
03/31/2008,0000,76.40000,77.20000,76.00000,76.00000,1835000
04/01/2008,0000,75.90000,77.50000,75.50000,75.50000,1186000
04/02/2008,0000,76.00000,77.20000,75.90000,76.10000,1144000
04/03/2008,0000,76.60000,77.50000,76.40000,77.20000,558000
04/07/2008,0000,77.90000,82.00000,77.80000,81.30000,1487000
04/08/2008,0000,81.00000,81.00000,78.60000,78.80000,562000
04/09/2008,0000,79.00000,79.80000,77.20000,77.50000,446000
04/10/2008,0000,77.70000,78.40000,77.50000,78.40000,336000
04/11/2008,0000,78.50000,79.20000,76.20000,77.10000,704000
04/14/2008,0000,76.50000,77.00000,75.50000,76.00000,372000
04/15/2008,0000,76.40000,78.50000,76.40000,78.20000,696000
04/16/2008,0000,79.00000,79.50000,77.50000,77.60000,590000
04/17/2008,0000,79.00000,79.20000,78.00000,78.00000,614000
04/18/2008,0000,78.00000,78.60000,77.50000,77.90000,276000
04/21/2008,0000,78.40000,79.20000,78.00000,78.50000,382000
04/22/2008,0000,79.00000,79.20000,78.00000,78.70000,494000
04/23/2008,0000,78.80000,81.80000,78.00000,80.00000,1178000
04/24/2008,0000,80.30000,81.70000,79.00000,79.00000,617000
04/25/2008,0000,79.80000,79.90000,78.00000,78.60000,434000
04/28/2008,0000,78.90000,79.10000,78.20000,78.60000,359000
04/29/2008,0000,78.60000,80.30000,78.40000,78.50000,882000
04/30/2008,0000,78.70000,79.00000,77.30000,77.90000,320000
05/02/2008,0000,78.50000,78.80000,75.00000,75.00000,366000
05/05/2008,0000,75.60000,75.70000,75.00000,75.20000,328000
05/06/2008,0000,75.20000,75.90000,75.10000,75.90000,193000
05/07/2008,0000,76.10000,80.20000,76.10000,79.50000,997000
05/08/2008,0000,79.50000,79.50000,78.20000,78.30000,304000
05/09/2008,0000,79.30000,80.30000,78.50000,78.50000,646000
05/12/2008,0000,78.70000,79.00000,76.50000,77.50000,287000
05/13/2008,0000,78.20000,78.20000,76.60000,77.20000,247000
05/14/2008,0000,77.20000,78.10000,77.10000,77.20000,185000
05/15/2008,0000,77.70000,78.80000,77.50000,78.10000,277000
05/16/2008,0000,78.70000,79.50000,78.10000,79.00000,408000
05/19/2008,0000,79.50000,80.00000,78.00000,78.60000,310000
05/20/2008,0000,79.00000,79.00000,77.50000,77.60000,296000
05/21/2008,0000,77.10000,78.00000,77.00000,77.10000,261000
05/22/2008,0000,76.00000,77.40000,76.00000,77.00000,228000
05/23/2008,0000,77.20000,78.50000,76.60000,76.60000,223000
05/26/2008,0000,76.40000,76.40000,74.00000,74.00000,429000
05/27/2008,0000,74.00000,74.30000,73.60000,74.10000,272000
05/28/2008,0000,74.10000,74.40000,73.20000,73.20000,159000
05/29/2008,0000,73.50000,74.50000,71.80000,71.90000,296000
05/30/2008,0000,72.30000,72.90000,71.00000,71.90000,150000
06/02/2008,0000,72.50000,72.70000,72.00000,72.20000,101000
06/03/2008,0000,72.30000,72.30000,72.00000,72.00000,154000
06/04/2008,0000,72.00000,73.00000,72.00000,72.80000,107000
06/05/2008,0000,73.20000,75.00000,73.00000,75.00000,266000
06/06/2008,0000,75.50000,75.60000,73.60000,73.60000,207000
06/10/2008,0000,73.00000,73.00000,71.50000,71.90000,222000
06/11/2008,0000,71.90000,72.40000,70.60000,70.80000,289000
06/12/2008,0000,70.00000,70.00000,67.00000,67.50000,466000
06/13/2008,0000,67.60000,68.50000,67.00000,68.10000,473000
06/16/2008,0000,69.80000,70.50000,68.70000,68.80000,208000
06/17/2008,0000,67.00000,68.80000,67.00000,68.40000,238000
06/18/2008,0000,68.70000,70.60000,68.70000,69.50000,131000
06/19/2008,0000,69.00000,70.70000,68.00000,68.00000,246000
06/20/2008,0000,69.40000,69.50000,68.00000,69.50000,149000
06/23/2008,0000,67.10000,69.40000,67.10000,69.30000,69000
06/24/2008,0000,69.40000,69.50000,67.50000,67.50000,181000
06/25/2008,0000,68.80000,68.90000,67.60000,67.90000,127000
06/26/2008,0000,68.00000,69.60000,68.00000,68.90000,83000
06/27/2008,0000,66.00000,67.00000,65.20000,65.50000,251000
06/30/2008,0000,66.90000,66.90000,61.30000,61.60000,271000
07/01/2008,0000,61.60000,62.70000,60.30000,61.40000,308000
07/02/2008,0000,61.00000,62.50000,61.00000,62.10000,187000
07/03/2008,0000,61.00000,64.80000,59.00000,63.50000,113000
07/04/2008,0000,63.70000,63.70000,61.00000,61.00000,128000
07/07/2008,0000,61.00000,62.50000,61.00000,62.00000,92000
07/08/2008,0000,60.50000,62.00000,60.40000,60.50000,154000
07/09/2008,0000,60.70000,62.00000,60.70000,61.70000,87000
07/10/2008,0000,61.70000,62.50000,60.50000,60.70000,118000
07/11/2008,0000,60.80000,61.80000,60.40000,61.50000,156000
07/14/2008,0000,61.50000,62.50000,61.30000,62.10000,166000
07/15/2008,0000,62.10000,62.10000,60.60000,61.20000,283000
07/16/2008,0000,61.00000,61.50000,59.00000,59.60000,268000
07/17/2008,0000,60.50000,61.50000,60.50000,61.30000,115000
07/18/2008,0000,62.10000,62.20000,60.00000,60.00000,248000
07/21/2008,0000,60.50000,61.00000,59.80000,61.00000,348000
07/22/2008,0000,61.00000,61.30000,60.30000,60.70000,149000
07/23/2008,0000,60.90000,64.80000,60.90000,64.10000,443000
07/24/2008,0000,64.60000,65.50000,63.50000,65.00000,287000
07/25/2008,0000,64.00000,64.30000,63.50000,64.00000,162000
07/29/2008,0000,63.00000,63.00000,61.60000,61.70000,499000
07/30/2008,0000,55.60000,56.40000,55.20000,55.80000,320000
07/31/2008,0000,56.00000,56.00000,53.80000,54.20000,246000
08/01/2008,0000,54.00000,54.00000,53.00000,53.50000,114000
08/04/2008,0000,52.80000,53.60000,52.70000,53.60000,139000
08/05/2008,0000,52.80000,53.00000,50.00000,50.00000,163000
08/06/2008,0000,53.30000,53.30000,51.10000,52.20000,167000
08/07/2008,0000,51.70000,52.80000,51.70000,52.00000,55000
08/08/2008,0000,51.90000,54.10000,51.50000,54.00000,266000
08/11/2008,0000,56.10000,57.70000,55.80000,57.70000,361000
08/12/2008,0000,58.70000,59.00000,57.20000,57.50000,301000
08/13/2008,0000,57.20000,58.00000,56.70000,57.50000,158000
08/14/2008,0000,57.50000,58.80000,57.50000,57.80000,143000
08/15/2008,0000,57.80000,58.20000,56.00000,56.10000,113000
08/18/2008,0000,55.80000,56.00000,55.00000,55.00000,90000
08/19/2008,0000,54.10000,54.80000,53.60000,54.40000,85000
08/20/2008,0000,54.00000,55.20000,53.80000,54.70000,72000
08/21/2008,0000,54.60000,54.70000,54.00000,54.00000,93000
08/22/2008,0000,54.50000,54.50000,52.50000,52.80000,93000
08/25/2008,0000,54.50000,54.50000,53.30000,53.50000,30000
08/26/2008,0000,53.00000,53.50000,52.70000,52.90000,93000
08/27/2008,0000,53.00000,53.80000,53.00000,53.50000,77000
08/28/2008,0000,53.70000,53.90000,53.10000,53.20000,61000
08/29/2008,0000,53.90000,54.00000,53.10000,53.10000,87000
09/01/2008,0000,53.30000,53.30000,51.10000,52.00000,149000
09/02/2008,0000,51.50000,52.70000,50.50000,51.50000,132000
09/03/2008,0000,51.10000,51.50000,48.50000,50.30000,296000
09/04/2008,0000,49.50000,49.50000,46.80000,47.10000,237000
09/05/2008,0000,44.20000,46.00000,44.00000,45.70000,387000
09/08/2008,0000,46.20000,48.00000,46.20000,47.60000,171000
09/09/2008,0000,47.30000,47.30000,45.00000,45.00000,102000
09/10/2008,0000,44.00000,45.70000,44.00000,45.50000,118000
09/11/2008,0000,45.50000,46.00000,44.00000,45.40000,225000
09/12/2008,0000,45.40000,45.50000,44.00000,44.60000,142000
09/15/2008,0000,44.60000,44.60000,42.10000,43.00000,614000
09/16/2008,0000,40.60000,41.00000,40.00000,40.80000,764000
09/17/2008,0000,41.00000,42.10000,40.00000,40.30000,527000
09/18/2008,0000,38.00000,38.70000,37.50000,38.00000,829000
09/19/2008,0000,40.50000,40.50000,39.50000,40.30000,352000
09/22/2008,0000,41.50000,43.00000,41.20000,42.90000,350000
09/23/2008,0000,41.50000,43.70000,41.50000,43.50000,245000
09/24/2008,0000,43.50000,45.50000,43.50000,44.50000,191000
09/25/2008,0000,44.50000,45.30000,44.00000,44.20000,192000
09/26/2008,0000,44.20000,44.90000,42.00000,44.00000,183000
09/30/2008,0000,40.95000,42.50000,40.95000,42.30000,245000
10/01/2008,0000,42.90000,43.65000,42.50000,42.80000,132000
10/02/2008,0000,42.80000,44.00000,42.50000,43.60000,87000
10/03/2008,0000,43.00000,43.90000,42.70000,43.80000,145000
10/06/2008,0000,43.50000,43.80000,42.80000,43.20000,94000
10/07/2008,0000,41.60000,43.00000,41.60000,42.80000,170000
10/08/2008,0000,42.10000,42.70000,41.15000,41.75000,213000
10/09/2008,0000,41.50000,42.30000,41.30000,42.20000,184000
10/13/2008,0000,40.75000,42.00000,40.75000,40.80000,299000
10/14/2008,0000,43.00000,43.65000,42.00000,43.65000,191000
10/15/2008,0000,43.60000,43.65000,42.60000,43.65000,163000
10/16/2008,0000,42.15000,43.00000,42.15000,42.25000,186000
10/17/2008,0000,42.25000,42.25000,41.00000,42.00000,162000
10/20/2008,0000,41.50000,43.50000,41.50000,43.00000,274000
10/21/2008,0000,43.50000,44.00000,43.40000,43.80000,184000
10/22/2008,0000,43.60000,43.80000,43.30000,43.80000,153000
10/23/2008,0000,42.30000,43.40000,42.30000,42.30000,172000
10/24/2008,0000,41.10000,42.00000,40.85000,41.50000,79000
10/27/2008,0000,39.60000,40.90000,38.60000,39.75000,169000
10/28/2008,0000,38.00000,42.00000,37.40000,42.00000,340000
10/29/2008,0000,43.30000,43.50000,41.30000,42.00000,310000
10/30/2008,0000,42.00000,44.00000,41.50000,43.80000,259000
10/31/2008,0000,43.60000,44.00000,42.10000,42.80000,139000
11/03/2008,0000,42.80000,43.70000,42.30000,42.80000,102000
11/04/2008,0000,43.00000,43.00000,42.10000,42.70000,62000
11/05/2008,0000,44.15000,44.15000,42.00000,42.40000,179000
11/06/2008,0000,40.50000,41.70000,39.45000,39.80000,162000
11/07/2008,0000,38.25000,41.00000,38.25000,41.00000,67000
11/10/2008,0000,41.00000,41.00000,40.00000,40.80000,28000
11/11/2008,0000,40.80000,40.80000,38.80000,39.50000,112000
11/12/2008,0000,37.50000,39.50000,37.50000,39.50000,65000
11/13/2008,0000,38.00000,38.00000,36.75000,37.00000,148000
11/14/2008,0000,38.00000,38.00000,35.00000,36.30000,195000
11/17/2008,0000,35.00000,38.80000,34.20000,38.80000,464000
11/18/2008,0000,39.50000,39.50000,37.00000,38.80000,320000
11/19/2008,0000,38.00000,38.80000,37.50000,38.80000,135000
11/20/2008,0000,37.60000,38.50000,37.20000,37.50000,224000
11/21/2008,0000,34.90000,38.30000,34.90000,38.30000,294000
11/24/2008,0000,37.80000,39.25000,37.20000,39.25000,131000
11/25/2008,0000,39.60000,39.60000,38.00000,39.45000,105000
11/26/2008,0000,39.45000,39.50000,38.60000,39.40000,81000
11/27/2008,0000,39.40000,40.40000,39.10000,39.10000,236000
11/28/2008,0000,39.90000,40.40000,39.05000,39.50000,150000
12/01/2008,0000,40.00000,40.00000,39.05000,39.90000,118000
12/02/2008,0000,38.50000,39.45000,38.00000,39.45000,136000
12/03/2008,0000,38.70000,39.50000,38.70000,39.45000,87000
12/04/2008,0000,39.90000,39.90000,38.50000,39.20000,46000
12/05/2008,0000,39.00000,39.10000,38.30000,39.00000,35000
12/08/2008,0000,39.00000,40.90000,39.00000,40.90000,196000
12/09/2008,0000,40.90000,40.90000,39.90000,40.90000,69000
12/10/2008,0000,40.80000,42.50000,40.80000,41.85000,390000
12/11/2008,0000,38.95000,41.95000,38.95000,41.45000,372000
12/12/2008,0000,41.45000,41.80000,39.60000,41.40000,262000
12/15/2008,0000,41.50000,42.50000,41.30000,42.10000,280000
12/16/2008,0000,41.85000,41.85000,40.60000,41.50000,55000
12/17/2008,0000,41.30000,42.50000,41.30000,41.80000,448000
12/18/2008,0000,42.00000,42.00000,40.60000,41.70000,493000
12/19/2008,0000,41.70000,42.50000,41.50000,42.00000,626000
12/22/2008,0000,42.00000,42.40000,41.20000,41.90000,292000
12/23/2008,0000,40.80000,41.90000,40.10000,41.40000,106000
12/24/2008,0000,40.30000,41.80000,40.30000,41.80000,58000
12/25/2008,0000,41.90000,41.90000,41.50000,41.80000,303000
12/26/2008,0000,41.50000,41.80000,41.20000,41.75000,58000
12/29/2008,0000,41.50000,41.70000,41.40000,41.70000,23000
12/30/2008,0000,41.70000,42.00000,41.45000,41.55000,68000
12/31/2008,0000,41.55000,41.95000,41.05000,41.95000,58000
01/05/2009,0000,41.95000,42.45000,41.45000,42.00000,160000
01/06/2009,0000,41.80000,42.00000,41.30000,41.90000,48000
01/07/2009,0000,41.70000,42.40000,41.50000,42.20000,528000
01/08/2009,0000,42.00000,42.30000,41.00000,41.85000,298000
01/09/2009,0000,42.00000,42.00000,40.20000,41.30000,148000
01/12/2009,0000,41.20000,41.40000,40.15000,40.90000,90000
01/13/2009,0000,40.90000,41.10000,40.00000,41.10000,191000
01/14/2009,0000,41.20000,41.20000,40.60000,41.20000,154000
01/15/2009,0000,40.60000,41.20000,40.30000,41.10000,207000
01/16/2009,0000,40.40000,41.20000,40.40000,41.20000,222000
01/19/2009,0000,40.50000,41.05000,40.15000,41.05000,171000
01/20/2009,0000,40.30000,40.95000,40.00000,40.95000,156000
01/21/2009,0000,40.40000,40.80000,40.30000,40.80000,135000
02/02/2009,0000,40.80000,40.80000,40.00000,40.50000,31000
02/03/2009,0000,40.50000,40.70000,40.30000,40.65000,63000
02/04/2009,0000,40.70000,40.95000,40.55000,40.80000,83000
02/05/2009,0000,40.70000,40.75000,40.20000,40.20000,13000
02/06/2009,0000,40.20000,40.90000,40.20000,40.50000,118000
02/09/2009,0000,40.70000,40.85000,40.10000,40.50000,76000
02/10/2009,0000,40.50000,40.60000,40.00000,40.00000,34000
02/11/2009,0000,39.90000,40.00000,39.50000,39.90000,83000
02/12/2009,0000,39.90000,41.40000,39.90000,40.80000,337000
02/13/2009,0000,41.00000,41.00000,40.00000,40.80000,152000
02/16/2009,0000,40.50000,40.50000,40.00000,40.20000,80000
02/17/2009,0000,40.00000,40.25000,39.50000,39.80000,46000
02/18/2009,0000,39.30000,39.80000,39.10000,39.70000,63000
02/19/2009,0000,39.15000,39.80000,39.15000,39.70000,42000
02/20/2009,0000,39.80000,39.80000,39.00000,39.50000,46000
02/23/2009,0000,39.35000,39.60000,39.00000,39.60000,55000
02/24/2009,0000,39.20000,39.50000,39.00000,39.45000,42000
02/25/2009,0000,39.60000,39.60000,38.90000,39.40000,138000
02/26/2009,0000,39.20000,39.20000,38.75000,39.00000,65000
02/27/2009,0000,39.00000,39.40000,38.75000,39.40000,58000
03/02/2009,0000,39.00000,39.35000,38.55000,38.55000,38000
03/03/2009,0000,38.00000,39.00000,38.00000,38.50000,70000
03/04/2009,0000,38.90000,39.55000,38.65000,39.55000,145000
03/05/2009,0000,39.75000,40.00000,39.10000,39.75000,120000
03/06/2009,0000,39.80000,40.00000,39.60000,39.80000,89000
03/09/2009,0000,39.60000,40.00000,39.40000,39.95000,86000
03/10/2009,0000,39.95000,40.50000,39.50000,40.00000,141000
03/11/2009,0000,40.50000,41.80000,40.30000,40.55000,523000
03/12/2009,0000,40.80000,41.50000,40.60000,40.90000,239000
03/13/2009,0000,41.00000,41.60000,40.85000,41.30000,341000
03/16/2009,0000,41.50000,41.60000,41.05000,41.40000,306000
03/17/2009,0000,41.30000,42.40000,41.30000,41.70000,842000
03/18/2009,0000,41.90000,42.80000,41.90000,42.00000,1044000
03/19/2009,0000,43.50000,43.50000,42.30000,42.60000,1511000
03/20/2009,0000,42.70000,42.90000,41.60000,42.00000,663000
03/23/2009,0000,42.10000,42.50000,41.95000,42.00000,679000
03/24/2009,0000,42.35000,43.80000,42.35000,43.50000,1922000
03/25/2009,0000,43.60000,43.60000,42.80000,43.00000,901000
03/26/2009,0000,43.10000,43.50000,42.50000,42.90000,957000
03/27/2009,0000,43.10000,43.20000,42.60000,42.90000,596000
03/30/2009,0000,42.90000,42.95000,41.55000,41.60000,294000
03/31/2009,0000,40.35000,41.55000,40.35000,40.90000,232000
04/01/2009,0000,41.05000,41.50000,41.05000,41.20000,302000
04/02/2009,0000,41.65000,43.15000,41.20000,42.70000,592000
04/03/2009,0000,42.90000,45.65000,42.90000,45.65000,2760000
04/06/2009,0000,46.95000,48.80000,46.50000,46.60000,2418000
04/07/2009,0000,46.60000,47.20000,46.10000,46.70000,676000
04/08/2009,0000,46.60000,46.70000,45.00000,45.15000,1135000
04/09/2009,0000,45.30000,46.60000,45.30000,45.80000,834000
04/10/2009,0000,46.40000,46.70000,45.70000,45.75000,698000
04/13/2009,0000,45.90000,46.40000,45.75000,46.40000,646000
04/14/2009,0000,46.40000,46.75000,45.85000,46.25000,311000
04/15/2009,0000,46.10000,46.45000,45.60000,46.45000,526000
04/16/2009,0000,46.60000,49.70000,46.60000,49.70000,2647000
04/17/2009,0000,50.30000,50.80000,46.25000,46.25000,2221000
04/20/2009,0000,45.85000,46.00000,44.00000,44.50000,595000
04/21/2009,0000,43.15000,45.50000,43.15000,45.20000,345000
04/22/2009,0000,46.50000,46.50000,45.25000,45.30000,387000
04/23/2009,0000,45.70000,45.80000,44.40000,44.90000,510000
04/24/2009,0000,45.20000,46.00000,45.00000,45.00000,447000
04/27/2009,0000,45.80000,45.80000,43.50000,43.70000,377000
04/28/2009,0000,43.70000,43.75000,42.10000,42.50000,333000
04/29/2009,0000,42.60000,42.80000,41.50000,42.00000,309000
04/30/2009,0000,44.45000,44.70000,43.30000,44.30000,405000
05/04/2009,0000,45.40000,45.80000,44.50000,44.90000,633000
05/05/2009,0000,45.20000,45.40000,43.70000,43.70000,259000
05/06/2009,0000,43.70000,46.75000,43.50000,46.20000,1132000
05/07/2009,0000,46.50000,47.80000,45.70000,46.80000,874000
05/08/2009,0000,46.80000,47.30000,46.20000,46.80000,441000
05/11/2009,0000,47.50000,47.50000,46.85000,47.00000,433000
05/12/2009,0000,47.00000,47.00000,45.25000,45.50000,648000
05/13/2009,0000,45.50000,46.50000,45.50000,45.80000,288000
05/14/2009,0000,45.50000,45.80000,45.10000,45.10000,282000
05/15/2009,0000,46.00000,46.00000,45.20000,45.30000,268000
05/18/2009,0000,45.10000,45.40000,44.50000,44.80000,273000
05/19/2009,0000,45.50000,46.00000,44.80000,45.00000,282000
05/20/2009,0000,45.00000,47.50000,45.00000,46.35000,768000
05/21/2009,0000,46.60000,47.20000,45.75000,46.35000,448000
05/22/2009,0000,46.00000,46.40000,45.75000,46.15000,400000
05/25/2009,0000,46.30000,49.35000,46.30000,49.35000,1581000
05/26/2009,0000,50.50000,51.50000,47.50000,47.70000,1634000
05/27/2009,0000,49.60000,50.90000,48.10000,50.20000,821000
06/01/2009,0000,51.30000,51.30000,49.00000,49.50000,504000
06/02/2009,0000,50.00000,50.30000,47.60000,48.00000,576000
06/03/2009,0000,48.00000,48.00000,46.90000,47.50000,315000
06/04/2009,0000,49.80000,49.80000,47.40000,47.90000,326000
06/05/2009,0000,48.30000,48.50000,47.50000,47.80000,186000
06/08/2009,0000,49.30000,49.30000,46.10000,46.30000,290000
06/09/2009,0000,46.90000,46.90000,45.10000,45.10000,322000
06/10/2009,0000,44.00000,45.10000,44.00000,44.30000,240000
06/11/2009,0000,44.00000,44.85000,44.00000,44.80000,103000
06/12/2009,0000,45.10000,45.10000,44.20000,44.20000,140000
06/15/2009,0000,44.00000,44.00000,42.10000,42.20000,241000
06/16/2009,0000,42.20000,43.00000,42.20000,43.00000,155000
06/17/2009,0000,43.00000,43.30000,41.50000,42.45000,258000
06/18/2009,0000,42.35000,42.80000,42.00000,42.10000,106000
06/19/2009,0000,42.00000,42.75000,41.80000,42.40000,99000
06/22/2009,0000,42.80000,42.90000,42.20000,42.90000,90000
06/23/2009,0000,42.80000,42.80000,42.10000,42.75000,139000
06/24/2009,0000,42.50000,43.10000,42.20000,42.85000,154000
06/25/2009,0000,43.10000,43.10000,42.50000,42.75000,146000
06/26/2009,0000,42.85000,43.00000,42.75000,42.90000,107000
06/29/2009,0000,42.90000,43.30000,42.25000,42.25000,120000
06/30/2009,0000,42.30000,42.80000,42.00000,42.05000,168000
07/01/2009,0000,42.15000,42.80000,42.10000,42.40000,52000
07/02/2009,0000,42.80000,43.50000,42.80000,43.10000,94000
07/03/2009,0000,42.80000,43.10000,42.55000,43.00000,121000
07/06/2009,0000,43.40000,45.35000,43.30000,44.70000,363000
07/07/2009,0000,45.20000,45.20000,44.15000,44.40000,210000
07/08/2009,0000,44.40000,44.80000,44.10000,44.50000,121000
07/09/2009,0000,45.00000,45.25000,44.70000,44.90000,158000
07/10/2009,0000,44.90000,45.00000,44.25000,44.30000,236000
07/13/2009,0000,44.95000,44.95000,43.60000,43.60000,243000
07/14/2009,0000,43.60000,44.70000,43.60000,44.10000,73000
07/15/2009,0000,44.30000,46.95000,44.30000,46.40000,519000
07/16/2009,0000,47.30000,47.40000,45.80000,45.85000,253000
07/17/2009,0000,46.50000,47.00000,45.90000,46.60000,277000
07/20/2009,0000,47.00000,47.80000,46.90000,47.00000,309000
07/21/2009,0000,47.10000,47.40000,46.50000,46.65000,431000
07/22/2009,0000,46.80000,47.70000,46.80000,47.50000,337000
07/23/2009,0000,47.80000,48.30000,47.50000,47.50000,337000
07/24/2009,0000,48.00000,48.00000,46.80000,46.80000,273000
07/27/2009,0000,46.80000,47.00000,46.15000,46.65000,538000
07/28/2009,0000,46.70000,47.90000,46.70000,47.85000,1108000
07/29/2009,0000,43.30000,43.50000,42.85000,43.10000,728000
07/30/2009,0000,43.10000,43.20000,42.40000,42.70000,212000
07/31/2009,0000,43.10000,43.80000,43.00000,43.50000,277000
08/03/2009,0000,43.90000,43.90000,43.00000,43.35000,214000
08/04/2009,0000,44.20000,44.20000,42.75000,42.80000,191000
08/05/2009,0000,42.70000,43.20000,42.10000,42.30000,199000
08/06/2009,0000,42.50000,42.80000,41.55000,42.70000,119000
08/10/2009,0000,42.55000,43.00000,42.00000,42.95000,75000
08/11/2009,0000,42.95000,43.00000,42.00000,42.95000,100000
08/12/2009,0000,42.80000,43.35000,42.50000,43.35000,148000
08/13/2009,0000,43.40000,43.70000,43.10000,43.60000,205000
08/14/2009,0000,43.90000,46.65000,43.80000,46.65000,780000
08/17/2009,0000,46.90000,46.90000,45.10000,45.40000,489000
08/18/2009,0000,45.00000,45.20000,42.25000,43.00000,481000
08/19/2009,0000,42.50000,43.45000,42.50000,43.45000,189000
08/20/2009,0000,43.00000,43.40000,42.60000,43.40000,193000
08/21/2009,0000,43.40000,44.00000,42.50000,42.55000,337000
08/24/2009,0000,42.55000,43.00000,42.55000,42.60000,209000
08/25/2009,0000,42.60000,43.40000,42.50000,43.00000,306000
08/26/2009,0000,42.55000,42.60000,41.55000,42.20000,227000
08/27/2009,0000,42.00000,42.30000,41.60000,41.90000,97000
08/28/2009,0000,41.60000,42.20000,41.60000,41.70000,155000
08/31/2009,0000,41.60000,41.90000,40.20000,40.60000,239000
09/01/2009,0000,40.60000,42.00000,40.20000,41.60000,221000
09/02/2009,0000,41.60000,42.40000,41.60000,42.20000,152000
09/03/2009,0000,42.20000,42.50000,42.00000,42.05000,212000
09/04/2009,0000,42.05000,43.00000,42.05000,42.55000,215000
09/07/2009,0000,43.00000,44.35000,42.65000,43.00000,332000
09/08/2009,0000,43.00000,43.35000,42.80000,42.90000,156000
09/09/2009,0000,43.70000,43.70000,42.70000,42.70000,116000
09/10/2009,0000,43.30000,43.30000,42.50000,42.65000,130000
09/11/2009,0000,42.40000,42.50000,42.05000,42.15000,203000
09/14/2009,0000,41.70000,42.40000,41.55000,41.95000,284000
09/15/2009,0000,41.95000,42.20000,41.85000,42.20000,87000
09/16/2009,0000,42.20000,42.70000,42.05000,42.60000,170000
09/17/2009,0000,42.65000,43.30000,42.65000,42.90000,302000
09/18/2009,0000,43.25000,43.95000,43.00000,43.70000,406000
09/21/2009,0000,44.00000,44.10000,43.50000,43.95000,325000
09/22/2009,0000,43.95000,43.95000,43.20000,43.45000,214000
09/23/2009,0000,43.50000,44.30000,42.40000,42.70000,354000
09/24/2009,0000,43.00000,43.20000,42.10000,42.70000,105000
09/25/2009,0000,42.70000,42.95000,42.60000,42.90000,108000
09/28/2009,0000,42.95000,43.20000,42.65000,42.80000,209000
09/29/2009,0000,42.95000,44.20000,42.85000,44.20000,491000
09/30/2009,0000,44.95000,44.95000,43.50000,43.55000,457000
10/01/2009,0000,43.70000,43.85000,43.15000,43.30000,228000
10/02/2009,0000,43.00000,43.40000,42.60000,43.00000,164000
10/05/2009,0000,43.00000,43.35000,42.90000,43.20000,116000
10/06/2009,0000,43.20000,44.40000,43.20000,43.70000,694000
10/07/2009,0000,44.15000,44.40000,43.55000,43.60000,301000
10/08/2009,0000,43.70000,43.90000,43.05000,43.05000,191000
10/09/2009,0000,43.10000,44.10000,42.90000,43.65000,306000
10/12/2009,0000,44.40000,44.40000,43.65000,44.00000,203000
10/13/2009,0000,43.90000,44.10000,43.40000,43.90000,154000
10/14/2009,0000,44.00000,46.95000,44.00000,46.95000,2079000
10/15/2009,0000,46.95000,46.95000,45.60000,45.70000,1301000
10/16/2009,0000,46.00000,46.80000,46.00000,46.60000,636000
10/19/2009,0000,46.60000,49.30000,46.60000,48.15000,1430000
10/20/2009,0000,48.50000,48.65000,47.20000,47.65000,596000
10/21/2009,0000,48.00000,48.00000,47.00000,47.65000,431000
10/22/2009,0000,47.30000,47.50000,45.80000,45.80000,500000
10/23/2009,0000,45.80000,46.50000,45.80000,45.85000,288000
10/26/2009,0000,46.90000,46.90000,46.20000,46.70000,353000
10/27/2009,0000,46.50000,46.65000,46.20000,46.40000,180000
10/28/2009,0000,46.70000,46.80000,45.20000,45.25000,209000
10/29/2009,0000,45.20000,45.20000,44.05000,44.25000,326000
10/30/2009,0000,45.30000,45.40000,44.35000,44.65000,181000
11/02/2009,0000,44.00000,45.35000,44.00000,45.35000,322000
11/03/2009,0000,45.50000,46.80000,45.50000,46.50000,670000
11/04/2009,0000,46.50000,47.25000,46.20000,46.55000,530000
11/05/2009,0000,46.95000,49.80000,46.95000,49.80000,1838000
11/06/2009,0000,52.70000,53.20000,52.70000,53.20000,1344000
11/09/2009,0000,56.90000,56.90000,55.00000,55.50000,4335000
11/10/2009,0000,55.50000,56.70000,54.10000,55.50000,1800000
11/11/2009,0000,55.70000,58.60000,55.50000,56.20000,2960000
11/12/2009,0000,56.30000,56.80000,55.50000,56.10000,1250000
11/13/2009,0000,56.20000,59.10000,56.20000,56.50000,2685000
11/16/2009,0000,57.50000,59.60000,56.80000,59.00000,2277000
11/17/2009,0000,59.00000,59.40000,57.50000,58.10000,1469000
11/18/2009,0000,58.00000,59.50000,57.70000,58.10000,1072000
11/19/2009,0000,58.20000,58.70000,57.50000,57.60000,1086000
11/20/2009,0000,57.50000,61.60000,57.00000,61.60000,2720000
11/23/2009,0000,65.00000,65.90000,63.00000,64.60000,3081000
11/24/2009,0000,64.00000,64.50000,62.00000,62.10000,1723000
11/25/2009,0000,62.10000,63.50000,61.60000,62.50000,1196000
11/26/2009,0000,63.00000,64.20000,62.50000,62.90000,1762000
11/27/2009,0000,62.00000,62.00000,58.50000,58.50000,1703000
11/30/2009,0000,59.70000,62.50000,59.30000,62.50000,1354000
12/01/2009,0000,64.90000,66.80000,64.00000,66.80000,5019000
12/02/2009,0000,66.80000,70.40000,65.80000,68.70000,4884000
12/03/2009,0000,70.00000,70.50000,66.40000,66.50000,2018000
12/04/2009,0000,66.50000,68.30000,66.00000,66.30000,1507000
12/07/2009,0000,65.80000,68.40000,65.80000,66.40000,1846000
12/08/2009,0000,66.70000,67.00000,63.70000,64.00000,1922000
12/09/2009,0000,63.50000,65.50000,63.00000,64.50000,1513000
12/11/2009,0000,64.00000,65.40000,63.80000,64.30000,798000
12/14/2009,0000,64.60000,66.10000,64.50000,64.80000,878000
12/15/2009,0000,65.10000,68.20000,65.10000,66.70000,2496000
12/16/2009,0000,67.00000,67.40000,65.50000,65.70000,766000
12/17/2009,0000,65.70000,66.10000,63.00000,63.10000,1324000
12/18/2009,0000,62.50000,63.00000,61.00000,61.70000,924000
12/21/2009,0000,64.40000,64.50000,62.00000,62.00000,444000
12/22/2009,0000,63.40000,63.40000,62.10000,62.50000,360000
12/23/2009,0000,62.80000,66.80000,62.80000,66.80000,2691000
12/25/2009,0000,66.20000,67.50000,65.90000,66.20000,1054000
04/02/2007,0000,126.00000,126.50000,122.00000,122.00000,511300
04/03/2007,0000,121.50000,124.50000,121.00000,121.50000,595300
04/04/2007,0000,123.00000,123.00000,119.00000,119.50000,517600
04/09/2007,0000,120.00000,121.00000,114.00000,115.50000,666700
04/10/2007,0000,115.00000,115.00000,112.00000,114.50000,537500
04/11/2007,0000,115.00000,116.00000,114.50000,115.00000,274000
04/12/2007,0000,115.50000,121.00000,115.50000,120.50000,572200
04/13/2007,0000,120.50000,120.50000,116.50000,117.00000,261400
04/16/2007,0000,118.50000,119.00000,117.00000,117.00000,244600
04/17/2007,0000,119.00000,120.00000,116.00000,116.00000,493400
04/18/2007,0000,116.00000,117.00000,113.50000,113.50000,432500
04/19/2007,0000,115.00000,115.00000,114.00000,114.50000,242500
04/20/2007,0000,115.50000,117.00000,115.00000,115.50000,152200
04/23/2007,0000,119.00000,119.00000,117.00000,117.00000,176300
04/24/2007,0000,117.00000,118.50000,116.50000,116.50000,120700
04/25/2007,0000,116.50000,118.00000,116.00000,116.50000,142700
04/26/2007,0000,117.50000,123.50000,117.50000,123.00000,808400
04/27/2007,0000,121.50000,123.00000,118.50000,118.50000,423100
04/30/2007,0000,118.50000,118.50000,116.50000,117.00000,277100
05/02/2007,0000,117.00000,118.00000,116.50000,116.50000,241400
05/03/2007,0000,117.00000,118.50000,113.00000,115.00000,725500
05/04/2007,0000,115.00000,117.00000,115.00000,117.00000,223600
05/07/2007,0000,118.00000,119.00000,116.00000,117.00000,520700
05/08/2007,0000,117.00000,118.00000,116.00000,117.00000,465100
05/09/2007,0000,123.00000,123.00000,119.50000,120.50000,905000
05/10/2007,0000,121.00000,121.00000,119.00000,120.50000,439900
05/11/2007,0000,120.00000,120.00000,118.50000,119.50000,199400
05/14/2007,0000,119.50000,120.00000,117.50000,118.00000,331700
05/15/2007,0000,118.00000,118.00000,117.00000,117.00000,161600
05/16/2007,0000,117.00000,118.50000,117.00000,118.00000,183700
05/17/2007,0000,118.00000,118.50000,117.50000,117.50000,300200
05/18/2007,0000,118.00000,120.00000,117.50000,119.00000,405200
05/21/2007,0000,119.00000,119.00000,113.50000,114.50000,1653700
05/22/2007,0000,114.00000,115.50000,113.00000,114.50000,665600
05/23/2007,0000,114.50000,115.50000,113.00000,113.50000,772700
05/24/2007,0000,114.00000,115.00000,112.00000,112.50000,1111900
05/25/2007,0000,112.50000,114.00000,111.00000,112.50000,611000
05/28/2007,0000,113.50000,115.50000,113.00000,114.00000,1740800
05/29/2007,0000,114.00000,116.00000,113.50000,114.50000,1264100
05/30/2007,0000,115.00000,117.00000,113.50000,114.00000,1169600
05/31/2007,0000,114.50000,115.00000,112.50000,113.50000,1416400
06/01/2007,0000,114.00000,114.00000,112.00000,113.00000,886100
06/04/2007,0000,113.00000,115.50000,113.00000,115.00000,623600
06/05/2007,0000,116.00000,122.00000,115.50000,121.00000,2785500
06/06/2007,0000,121.50000,122.00000,117.50000,118.00000,1665200
06/07/2007,0000,117.00000,126.00000,116.50000,126.00000,5409400
06/08/2007,0000,125.50000,127.50000,123.00000,127.50000,3040700
06/11/2007,0000,127.00000,127.50000,122.00000,127.50000,3625500
06/12/2007,0000,131.00000,136.00000,131.00000,136.00000,5245600
06/13/2007,0000,137.00000,137.50000,132.50000,133.00000,3725200
06/14/2007,0000,135.00000,140.50000,135.00000,137.00000,3582400
06/15/2007,0000,146.50000,146.50000,142.00000,142.00000,7763400
06/20/2007,0000,145.00000,146.00000,140.00000,142.00000,3568800
06/21/2007,0000,141.00000,145.00000,138.50000,142.50000,2495700
06/22/2007,0000,146.00000,151.50000,144.00000,147.00000,4867600
06/25/2007,0000,150.00000,150.00000,141.00000,141.00000,3898500
06/26/2007,0000,142.50000,143.00000,139.00000,140.00000,1510900
06/27/2007,0000,141.50000,142.00000,137.00000,137.50000,1372300
06/28/2007,0000,142.00000,147.00000,141.50000,147.00000,3137300
06/29/2007,0000,151.00000,151.00000,145.50000,147.00000,2047400
07/02/2007,0000,146.00000,147.00000,144.00000,145.00000,770600
07/03/2007,0000,145.50000,149.50000,143.50000,146.50000,2074700
07/04/2007,0000,148.00000,148.50000,138.50000,144.50000,2520900
07/05/2007,0000,144.50000,144.50000,141.50000,144.00000,1036300
07/06/2007,0000,144.00000,147.50000,144.00000,145.50000,1925600
07/09/2007,0000,145.50000,155.50000,145.50000,151.00000,4210300
07/10/2007,0000,152.00000,159.00000,148.50000,157.50000,4509600
07/11/2007,0000,157.50000,162.00000,153.00000,154.00000,4166200
07/12/2007,0000,156.00000,159.00000,154.00000,154.50000,1926600
07/13/2007,0000,157.00000,159.00000,151.50000,152.00000,2253200
07/16/2007,0000,161.00000,162.50000,155.00000,155.00000,4473900
07/17/2007,0000,156.00000,158.00000,152.50000,155.00000,2086200
07/18/2007,0000,153.00000,156.50000,148.00000,150.00000,3142500
07/19/2007,0000,150.00000,153.00000,148.00000,149.50000,1040500
07/20/2007,0000,150.00000,156.00000,150.00000,153.50000,1819500
07/23/2007,0000,153.50000,157.00000,153.50000,157.00000,2085200
07/24/2007,0000,160.00000,167.00000,158.50000,164.00000,4169400
07/25/2007,0000,167.00000,175.00000,167.00000,175.00000,3765100
07/26/2007,0000,178.00000,185.00000,171.50000,174.50000,5069200
07/27/2007,0000,168.00000,179.00000,168.00000,173.50000,2256300
07/30/2007,0000,175.00000,176.00000,168.00000,173.00000,1902500
07/31/2007,0000,175.50000,179.00000,173.00000,176.50000,1855200
08/01/2007,0000,175.00000,178.00000,169.00000,169.00000,1661000
08/02/2007,0000,172.50000,173.50000,164.50000,167.00000,3280100
08/03/2007,0000,170.00000,175.50000,169.00000,172.50000,1537100
08/06/2007,0000,168.00000,170.50000,167.00000,169.00000,1069900
08/07/2007,0000,170.00000,171.50000,163.00000,163.00000,2283600
08/08/2007,0000,150.00000,156.00000,150.00000,156.00000,2053000
08/09/2007,0000,159.00000,166.50000,156.50000,163.00000,2089000
08/10/2007,0000,158.00000,166.50000,158.00000,164.50000,2034000
08/13/2007,0000,167.50000,167.50000,164.00000,165.50000,1158000
08/14/2007,0000,165.00000,167.00000,162.50000,165.50000,1196000
08/15/2007,0000,163.50000,164.50000,154.00000,154.00000,1324000
08/16/2007,0000,152.00000,153.00000,143.50000,146.50000,2265000
08/17/2007,0000,146.50000,149.00000,136.50000,146.50000,1888000
08/20/2007,0000,153.50000,156.50000,150.00000,156.50000,1541000
08/21/2007,0000,158.00000,161.50000,155.00000,156.50000,1787000
08/22/2007,0000,156.50000,157.00000,148.50000,154.00000,1251000
08/23/2007,0000,156.50000,158.00000,155.50000,155.50000,878000
08/24/2007,0000,157.00000,161.00000,156.50000,156.50000,2284000
08/27/2007,0000,158.50000,160.00000,156.00000,156.00000,875000
08/28/2007,0000,157.00000,158.00000,155.00000,156.50000,583000
08/29/2007,0000,150.00000,154.50000,150.00000,153.50000,607000
08/30/2007,0000,155.50000,158.00000,155.50000,157.50000,595000
08/31/2007,0000,159.00000,164.00000,158.00000,161.50000,1447000
09/03/2007,0000,162.50000,163.00000,157.50000,157.50000,751000
09/04/2007,0000,157.00000,160.00000,157.00000,157.00000,708000
09/05/2007,0000,158.00000,159.00000,151.50000,153.50000,1296000
09/06/2007,0000,151.00000,153.50000,150.50000,153.00000,585000
09/07/2007,0000,156.00000,158.00000,154.00000,155.50000,1297000
09/10/2007,0000,151.00000,153.00000,151.00000,152.00000,839000
09/11/2007,0000,151.00000,153.00000,148.00000,149.00000,1569000
09/12/2007,0000,150.50000,151.00000,145.00000,146.50000,1260000
09/13/2007,0000,148.00000,148.50000,145.50000,147.00000,319000
09/14/2007,0000,148.00000,149.00000,145.00000,147.00000,650000
09/17/2007,0000,147.00000,147.00000,140.00000,140.00000,562000
09/19/2007,0000,143.00000,143.00000,131.00000,132.50000,1220000
09/20/2007,0000,133.00000,136.00000,132.00000,132.00000,568000
09/21/2007,0000,133.00000,141.00000,132.50000,141.00000,999000
09/26/2007,0000,141.00000,142.00000,138.00000,139.50000,638000
09/27/2007,0000,142.00000,149.00000,141.00000,144.50000,828000
09/28/2007,0000,148.00000,152.00000,147.50000,150.00000,1388000
10/01/2007,0000,149.00000,153.00000,148.00000,153.00000,1280000
10/02/2007,0000,154.00000,155.00000,149.00000,149.50000,591000
10/03/2007,0000,148.00000,149.50000,143.00000,144.00000,801000
10/04/2007,0000,141.00000,144.50000,141.00000,142.50000,735000
10/05/2007,0000,142.50000,152.00000,142.50000,151.00000,1581000
10/08/2007,0000,150.00000,151.00000,145.00000,145.00000,876000
10/09/2007,0000,145.00000,146.00000,141.00000,143.00000,583000
10/11/2007,0000,141.00000,142.00000,138.00000,140.50000,927000
10/12/2007,0000,140.50000,140.50000,137.50000,140.00000,535000
10/15/2007,0000,140.00000,141.50000,137.00000,138.00000,286000
10/16/2007,0000,137.00000,140.50000,136.00000,138.50000,384000
10/17/2007,0000,138.50000,140.50000,137.00000,139.00000,379000
10/18/2007,0000,139.50000,142.00000,139.00000,140.50000,645000
10/19/2007,0000,142.00000,145.50000,140.00000,141.50000,1282000
10/22/2007,0000,133.00000,137.50000,133.00000,135.00000,595000
10/23/2007,0000,136.50000,137.00000,132.50000,134.50000,723000
10/24/2007,0000,135.00000,135.50000,131.00000,131.00000,839000
10/25/2007,0000,131.00000,133.00000,127.00000,129.00000,795000
10/26/2007,0000,129.00000,130.00000,126.50000,127.00000,452000
10/29/2007,0000,129.00000,129.00000,127.00000,128.00000,335000
10/30/2007,0000,128.50000,129.00000,124.50000,126.50000,521000
10/31/2007,0000,126.00000,126.00000,122.50000,125.50000,802000
11/01/2007,0000,125.00000,127.00000,122.00000,122.00000,583000
11/02/2007,0000,116.50000,119.00000,115.00000,117.00000,1036000
11/05/2007,0000,117.00000,117.00000,109.00000,112.00000,1046000
11/06/2007,0000,111.50000,113.50000,110.50000,113.50000,574000
11/07/2007,0000,115.00000,116.00000,113.00000,114.50000,1240000
11/08/2007,0000,111.00000,112.00000,106.50000,107.00000,1129000
11/09/2007,0000,106.50000,108.00000,99.60000,99.60000,1847000
11/12/2007,0000,93.00000,95.00000,92.70000,92.70000,1400000
11/13/2007,0000,92.70000,93.80000,90.00000,93.10000,818000
11/14/2007,0000,96.60000,99.30000,95.50000,98.00000,858000
11/15/2007,0000,97.50000,97.50000,95.60000,95.80000,284000
11/16/2007,0000,94.30000,99.50000,92.40000,98.00000,490000
11/19/2007,0000,98.20000,101.50000,98.10000,98.10000,564000
11/20/2007,0000,96.00000,99.50000,94.00000,99.50000,452000
11/21/2007,0000,99.50000,101.50000,98.50000,98.50000,515000
11/22/2007,0000,97.00000,98.50000,95.50000,96.50000,262000
11/23/2007,0000,97.00000,98.00000,92.40000,93.00000,576000
11/26/2007,0000,94.00000,94.80000,93.00000,94.00000,256000
11/27/2007,0000,93.00000,93.00000,89.30000,91.20000,375000
11/28/2007,0000,92.50000,92.50000,90.60000,91.00000,173000
11/29/2007,0000,93.00000,95.00000,91.60000,92.00000,407000
11/30/2007,0000,94.50000,94.50000,92.30000,93.40000,374000
12/03/2007,0000,94.10000,97.00000,93.00000,95.40000,395000
12/04/2007,0000,95.40000,99.50000,95.40000,98.70000,753000
12/05/2007,0000,98.00000,100.50000,97.50000,100.50000,693000
12/06/2007,0000,102.00000,102.00000,97.00000,97.10000,440000
12/07/2007,0000,98.50000,98.70000,95.60000,96.10000,375000
12/10/2007,0000,95.60000,97.00000,95.00000,96.00000,254000
12/11/2007,0000,96.00000,96.00000,93.70000,94.90000,323000
12/12/2007,0000,92.20000,94.10000,92.00000,93.90000,264000
12/13/2007,0000,93.90000,94.50000,90.60000,91.10000,332000
12/14/2007,0000,91.10000,91.40000,89.00000,90.20000,556000
12/17/2007,0000,89.20000,92.40000,88.10000,88.10000,479000
12/18/2007,0000,85.00000,90.00000,85.00000,88.00000,379000
12/19/2007,0000,88.90000,91.60000,88.90000,90.70000,299000
12/20/2007,0000,90.00000,91.80000,89.00000,89.50000,335000
12/21/2007,0000,90.70000,90.70000,88.60000,89.00000,326000
12/24/2007,0000,90.50000,91.90000,89.60000,91.60000,232000
12/25/2007,0000,92.00000,93.50000,91.60000,92.70000,228000
12/26/2007,0000,92.50000,93.40000,91.90000,93.30000,191000
12/27/2007,0000,93.00000,94.90000,92.80000,93.90000,342000
12/28/2007,0000,93.90000,94.80000,92.60000,94.30000,213000
12/31/2007,0000,95.00000,98.50000,94.30000,97.90000,448000
01/02/2008,0000,97.00000,99.30000,95.60000,96.10000,517000
01/03/2008,0000,95.00000,95.00000,93.80000,94.50000,175000
01/04/2008,0000,94.00000,95.70000,93.70000,94.50000,118000
01/07/2008,0000,91.60000,92.50000,89.10000,90.50000,368000
01/08/2008,0000,90.50000,91.80000,88.50000,89.00000,170000
01/09/2008,0000,86.10000,90.50000,86.10000,90.00000,144000
01/10/2008,0000,91.30000,92.70000,90.60000,90.60000,345000
01/11/2008,0000,91.10000,92.30000,90.60000,90.60000,154000
01/14/2008,0000,91.50000,92.40000,88.10000,88.10000,258000
01/15/2008,0000,89.80000,90.40000,87.10000,87.30000,388000
01/16/2008,0000,87.00000,87.00000,84.50000,84.60000,397000
01/17/2008,0000,85.00000,86.80000,83.00000,84.90000,311000
01/18/2008,0000,84.00000,85.00000,83.10000,85.00000,116000
01/21/2008,0000,84.50000,85.60000,84.50000,85.60000,95000
01/22/2008,0000,79.70000,81.80000,79.70000,79.70000,280000
01/23/2008,0000,74.20000,78.00000,74.20000,74.30000,792000
01/24/2008,0000,74.70000,75.50000,70.70000,70.70000,444000
01/25/2008,0000,70.30000,75.00000,70.30000,75.00000,287000
01/28/2008,0000,73.00000,74.80000,72.00000,72.10000,121000
01/29/2008,0000,72.50000,73.30000,72.20000,72.50000,227000
01/30/2008,0000,72.50000,74.50000,72.50000,72.60000,190000
01/31/2008,0000,72.90000,72.90000,71.50000,71.50000,188000
02/01/2008,0000,72.00000,73.60000,72.00000,73.00000,192000
02/12/2008,0000,73.00000,73.30000,70.50000,72.00000,165000
02/13/2008,0000,72.30000,72.70000,71.60000,71.70000,105000
02/14/2008,0000,72.30000,74.40000,72.10000,74.40000,219000
02/15/2008,0000,73.90000,75.80000,73.20000,74.00000,286000
02/18/2008,0000,74.50000,79.10000,74.50000,79.10000,659000
02/19/2008,0000,81.00000,83.00000,81.00000,81.20000,731000
02/20/2008,0000,81.20000,81.20000,78.30000,78.60000,261000
02/21/2008,0000,79.00000,82.00000,79.00000,81.20000,411000
02/22/2008,0000,79.50000,80.50000,79.30000,79.50000,155000
02/25/2008,0000,80.20000,81.60000,78.80000,79.00000,469000
02/26/2008,0000,79.80000,80.00000,77.90000,77.90000,322000
02/27/2008,0000,78.10000,79.40000,78.10000,79.40000,312000
02/29/2008,0000,79.20000,80.40000,79.00000,80.40000,304000
03/03/2008,0000,75.00000,77.30000,74.80000,74.90000,674000
03/04/2008,0000,74.00000,75.20000,73.70000,74.00000,764000
03/05/2008,0000,74.00000,74.20000,69.90000,71.00000,921000
03/06/2008,0000,71.00000,73.10000,71.00000,72.60000,2375000
03/07/2008,0000,72.00000,75.00000,72.00000,73.00000,1559000
03/10/2008,0000,73.20000,74.00000,72.00000,72.10000,580000
03/11/2008,0000,72.00000,72.50000,71.30000,72.00000,347000
03/12/2008,0000,73.50000,73.50000,71.70000,72.40000,618000
03/13/2008,0000,72.40000,73.30000,71.80000,72.00000,653000
03/14/2008,0000,72.00000,72.80000,71.10000,71.10000,547000
03/18/2008,0000,71.10000,72.50000,70.50000,71.80000,480000
03/19/2008,0000,73.00000,73.10000,71.30000,71.80000,473000
03/20/2008,0000,71.80000,72.50000,71.50000,72.00000,537000
03/21/2008,0000,72.90000,73.50000,72.50000,73.50000,698000
03/25/2008,0000,74.10000,74.70000,73.30000,73.30000,348000
03/26/2008,0000,74.30000,75.00000,73.60000,74.40000,446000
03/27/2008,0000,75.00000,79.60000,74.40000,76.50000,2964000
03/28/2008,0000,76.00000,78.00000,76.00000,76.30000,1952000
03/31/2008,0000,76.40000,77.20000,76.00000,76.00000,1835000
04/01/2008,0000,75.90000,77.50000,75.50000,75.50000,1186000
04/02/2008,0000,76.00000,77.20000,75.90000,76.10000,1144000
04/03/2008,0000,76.60000,77.50000,76.40000,77.20000,558000
04/07/2008,0000,77.90000,82.00000,77.80000,81.30000,1487000
04/08/2008,0000,81.00000,81.00000,78.60000,78.80000,562000
04/09/2008,0000,79.00000,79.80000,77.20000,77.50000,446000
04/10/2008,0000,77.70000,78.40000,77.50000,78.40000,336000
04/11/2008,0000,78.50000,79.20000,76.20000,77.10000,704000
04/14/2008,0000,76.50000,77.00000,75.50000,76.00000,372000
04/15/2008,0000,76.40000,78.50000,76.40000,78.20000,696000
04/16/2008,0000,79.00000,79.50000,77.50000,77.60000,590000
04/17/2008,0000,79.00000,79.20000,78.00000,78.00000,614000
04/18/2008,0000,78.00000,78.60000,77.50000,77.90000,276000
04/21/2008,0000,78.40000,79.20000,78.00000,78.50000,382000
04/22/2008,0000,79.00000,79.20000,78.00000,78.70000,494000
04/23/2008,0000,78.80000,81.80000,78.00000,80.00000,1178000
04/24/2008,0000,80.30000,81.70000,79.00000,79.00000,617000
04/25/2008,0000,79.80000,79.90000,78.00000,78.60000,434000
04/28/2008,0000,78.90000,79.10000,78.20000,78.60000,359000
04/29/2008,0000,78.60000,80.30000,78.40000,78.50000,882000
04/30/2008,0000,78.70000,79.00000,77.30000,77.90000,320000
05/02/2008,0000,78.50000,78.80000,75.00000,75.00000,366000
05/05/2008,0000,75.60000,75.70000,75.00000,75.20000,328000
05/06/2008,0000,75.20000,75.90000,75.10000,75.90000,193000
05/07/2008,0000,76.10000,80.20000,76.10000,79.50000,997000
05/08/2008,0000,79.50000,79.50000,78.20000,78.30000,304000
05/09/2008,0000,79.30000,80.30000,78.50000,78.50000,646000
05/12/2008,0000,78.70000,79.00000,76.50000,77.50000,287000
05/13/2008,0000,78.20000,78.20000,76.60000,77.20000,247000
05/14/2008,0000,77.20000,78.10000,77.10000,77.20000,185000
05/15/2008,0000,77.70000,78.80000,77.50000,78.10000,277000
05/16/2008,0000,78.70000,79.50000,78.10000,79.00000,408000
05/19/2008,0000,79.50000,80.00000,78.00000,78.60000,310000
05/20/2008,0000,79.00000,79.00000,77.50000,77.60000,296000
05/21/2008,0000,77.10000,78.00000,77.00000,77.10000,261000
05/22/2008,0000,76.00000,77.40000,76.00000,77.00000,228000
05/23/2008,0000,77.20000,78.50000,76.60000,76.60000,223000
05/26/2008,0000,76.40000,76.40000,74.00000,74.00000,429000
05/27/2008,0000,74.00000,74.30000,73.60000,74.10000,272000
05/28/2008,0000,74.10000,74.40000,73.20000,73.20000,159000
05/29/2008,0000,73.50000,74.50000,71.80000,71.90000,296000
05/30/2008,0000,72.30000,72.90000,71.00000,71.90000,150000
06/02/2008,0000,72.50000,72.70000,72.00000,72.20000,101000
06/03/2008,0000,72.30000,72.30000,72.00000,72.00000,154000
06/04/2008,0000,72.00000,73.00000,72.00000,72.80000,107000
06/05/2008,0000,73.20000,75.00000,73.00000,75.00000,266000
06/06/2008,0000,75.50000,75.60000,73.60000,73.60000,207000
06/10/2008,0000,73.00000,73.00000,71.50000,71.90000,222000
06/11/2008,0000,71.90000,72.40000,70.60000,70.80000,289000
06/12/2008,0000,70.00000,70.00000,67.00000,67.50000,466000
06/13/2008,0000,67.60000,68.50000,67.00000,68.10000,473000
06/16/2008,0000,69.80000,70.50000,68.70000,68.80000,208000
06/17/2008,0000,67.00000,68.80000,67.00000,68.40000,238000
06/18/2008,0000,68.70000,70.60000,68.70000,69.50000,131000
06/19/2008,0000,69.00000,70.70000,68.00000,68.00000,246000
06/20/2008,0000,69.40000,69.50000,68.00000,69.50000,149000
06/23/2008,0000,67.10000,69.40000,67.10000,69.30000,69000
06/24/2008,0000,69.40000,69.50000,67.50000,67.50000,181000
06/25/2008,0000,68.80000,68.90000,67.60000,67.90000,127000
06/26/2008,0000,68.00000,69.60000,68.00000,68.90000,83000
06/27/2008,0000,66.00000,67.00000,65.20000,65.50000,251000
06/30/2008,0000,66.90000,66.90000,61.30000,61.60000,271000
07/01/2008,0000,61.60000,62.70000,60.30000,61.40000,308000
07/02/2008,0000,61.00000,62.50000,61.00000,62.10000,187000
07/03/2008,0000,61.00000,64.80000,59.00000,63.50000,113000
07/04/2008,0000,63.70000,63.70000,61.00000,61.00000,128000
07/07/2008,0000,61.00000,62.50000,61.00000,62.00000,92000
07/08/2008,0000,60.50000,62.00000,60.40000,60.50000,154000
07/09/2008,0000,60.70000,62.00000,60.70000,61.70000,87000
07/10/2008,0000,61.70000,62.50000,60.50000,60.70000,118000
07/11/2008,0000,60.80000,61.80000,60.40000,61.50000,156000
07/14/2008,0000,61.50000,62.50000,61.30000,62.10000,166000
07/15/2008,0000,62.10000,62.10000,60.60000,61.20000,283000
07/16/2008,0000,61.00000,61.50000,59.00000,59.60000,268000
07/17/2008,0000,60.50000,61.50000,60.50000,61.30000,115000
07/18/2008,0000,62.10000,62.20000,60.00000,60.00000,248000
07/21/2008,0000,60.50000,61.00000,59.80000,61.00000,348000
07/22/2008,0000,61.00000,61.30000,60.30000,60.70000,149000
07/23/2008,0000,60.90000,64.80000,60.90000,64.10000,443000
07/24/2008,0000,64.60000,65.50000,63.50000,65.00000,287000
07/25/2008,0000,64.00000,64.30000,63.50000,64.00000,162000
07/29/2008,0000,63.00000,63.00000,61.60000,61.70000,499000
07/30/2008,0000,55.60000,56.40000,55.20000,55.80000,320000
07/31/2008,0000,56.00000,56.00000,53.80000,54.20000,246000
08/01/2008,0000,54.00000,54.00000,53.00000,53.50000,114000
08/04/2008,0000,52.80000,53.60000,52.70000,53.60000,139000
08/05/2008,0000,52.80000,53.00000,50.00000,50.00000,163000
08/06/2008,0000,53.30000,53.30000,51.10000,52.20000,167000
08/07/2008,0000,51.70000,52.80000,51.70000,52.00000,55000
08/08/2008,0000,51.90000,54.10000,51.50000,54.00000,266000
08/11/2008,0000,56.10000,57.70000,55.80000,57.70000,361000
08/12/2008,0000,58.70000,59.00000,57.20000,57.50000,301000
08/13/2008,0000,57.20000,58.00000,56.70000,57.50000,158000
08/14/2008,0000,57.50000,58.80000,57.50000,57.80000,143000
08/15/2008,0000,57.80000,58.20000,56.00000,56.10000,113000
08/18/2008,0000,55.80000,56.00000,55.00000,55.00000,90000
08/19/2008,0000,54.10000,54.80000,53.60000,54.40000,85000
08/20/2008,0000,54.00000,55.20000,53.80000,54.70000,72000
08/21/2008,0000,54.60000,54.70000,54.00000,54.00000,93000
08/22/2008,0000,54.50000,54.50000,52.50000,52.80000,93000
08/25/2008,0000,54.50000,54.50000,53.30000,53.50000,30000
08/26/2008,0000,53.00000,53.50000,52.70000,52.90000,93000
08/27/2008,0000,53.00000,53.80000,53.00000,53.50000,77000
08/28/2008,0000,53.70000,53.90000,53.10000,53.20000,61000
08/29/2008,0000,53.90000,54.00000,53.10000,53.10000,87000
09/01/2008,0000,53.30000,53.30000,51.10000,52.00000,149000
09/02/2008,0000,51.50000,52.70000,50.50000,51.50000,132000
09/03/2008,0000,51.10000,51.50000,48.50000,50.30000,296000
09/04/2008,0000,49.50000,49.50000,46.80000,47.10000,237000
09/05/2008,0000,44.20000,46.00000,44.00000,45.70000,387000
09/08/2008,0000,46.20000,48.00000,46.20000,47.60000,171000
09/09/2008,0000,47.30000,47.30000,45.00000,45.00000,102000
09/10/2008,0000,44.00000,45.70000,44.00000,45.50000,118000
09/11/2008,0000,45.50000,46.00000,44.00000,45.40000,225000
09/12/2008,0000,45.40000,45.50000,44.00000,44.60000,142000
09/15/2008,0000,44.60000,44.60000,42.10000,43.00000,614000
09/16/2008,0000,40.60000,41.00000,40.00000,40.80000,764000
09/17/2008,0000,41.00000,42.10000,40.00000,40.30000,527000
09/18/2008,0000,38.00000,38.70000,37.50000,38.00000,829000
09/19/2008,0000,40.50000,40.50000,39.50000,40.30000,352000
09/22/2008,0000,41.50000,43.00000,41.20000,42.90000,350000
09/23/2008,0000,41.50000,43.70000,41.50000,43.50000,245000
09/24/2008,0000,43.50000,45.50000,43.50000,44.50000,191000
09/25/2008,0000,44.50000,45.30000,44.00000,44.20000,192000
09/26/2008,0000,44.20000,44.90000,42.00000,44.00000,183000
09/30/2008,0000,40.95000,42.50000,40.95000,42.30000,245000
10/01/2008,0000,42.90000,43.65000,42.50000,42.80000,132000
10/02/2008,0000,42.80000,44.00000,42.50000,43.60000,87000
10/03/2008,0000,43.00000,43.90000,42.70000,43.80000,145000
10/06/2008,0000,43.50000,43.80000,42.80000,43.20000,94000
10/07/2008,0000,41.60000,43.00000,41.60000,42.80000,170000
10/08/2008,0000,42.10000,42.70000,41.15000,41.75000,213000
10/09/2008,0000,41.50000,42.30000,41.30000,42.20000,184000
10/13/2008,0000,40.75000,42.00000,40.75000,40.80000,299000
10/14/2008,0000,43.00000,43.65000,42.00000,43.65000,191000
10/15/2008,0000,43.60000,43.65000,42.60000,43.65000,163000
10/16/2008,0000,42.15000,43.00000,42.15000,42.25000,186000
10/17/2008,0000,42.25000,42.25000,41.00000,42.00000,162000
10/20/2008,0000,41.50000,43.50000,41.50000,43.00000,274000
10/21/2008,0000,43.50000,44.00000,43.40000,43.80000,184000
10/22/2008,0000,43.60000,43.80000,43.30000,43.80000,153000
10/23/2008,0000,42.30000,43.40000,42.30000,42.30000,172000
10/24/2008,0000,41.10000,42.00000,40.85000,41.50000,79000
10/27/2008,0000,39.60000,40.90000,38.60000,39.75000,169000
10/28/2008,0000,38.00000,42.00000,37.40000,42.00000,340000
10/29/2008,0000,43.30000,43.50000,41.30000,42.00000,310000
10/30/2008,0000,42.00000,44.00000,41.50000,43.80000,259000
10/31/2008,0000,43.60000,44.00000,42.10000,42.80000,139000
11/03/2008,0000,42.80000,43.70000,42.30000,42.80000,102000
11/04/2008,0000,43.00000,43.00000,42.10000,42.70000,62000
11/05/2008,0000,44.15000,44.15000,42.00000,42.40000,179000
11/06/2008,0000,40.50000,41.70000,39.45000,39.80000,162000
11/07/2008,0000,38.25000,41.00000,38.25000,41.00000,67000
11/10/2008,0000,41.00000,41.00000,40.00000,40.80000,28000
11/11/2008,0000,40.80000,40.80000,38.80000,39.50000,112000
11/12/2008,0000,37.50000,39.50000,37.50000,39.50000,65000
11/13/2008,0000,38.00000,38.00000,36.75000,37.00000,148000
11/14/2008,0000,38.00000,38.00000,35.00000,36.30000,195000
11/17/2008,0000,35.00000,38.80000,34.20000,38.80000,464000
11/18/2008,0000,39.50000,39.50000,37.00000,38.80000,320000
11/19/2008,0000,38.00000,38.80000,37.50000,38.80000,135000
11/20/2008,0000,37.60000,38.50000,37.20000,37.50000,224000
11/21/2008,0000,34.90000,38.30000,34.90000,38.30000,294000
11/24/2008,0000,37.80000,39.25000,37.20000,39.25000,131000
11/25/2008,0000,39.60000,39.60000,38.00000,39.45000,105000
11/26/2008,0000,39.45000,39.50000,38.60000,39.40000,81000
11/27/2008,0000,39.40000,40.40000,39.10000,39.10000,236000
11/28/2008,0000,39.90000,40.40000,39.05000,39.50000,150000
12/01/2008,0000,40.00000,40.00000,39.05000,39.90000,118000
12/02/2008,0000,38.50000,39.45000,38.00000,39.45000,136000
12/03/2008,0000,38.70000,39.50000,38.70000,39.45000,87000
12/04/2008,0000,39.90000,39.90000,38.50000,39.20000,46000
12/05/2008,0000,39.00000,39.10000,38.30000,39.00000,35000
12/08/2008,0000,39.00000,40.90000,39.00000,40.90000,196000
12/09/2008,0000,40.90000,40.90000,39.90000,40.90000,69000
12/10/2008,0000,40.80000,42.50000,40.80000,41.85000,390000
12/11/2008,0000,38.95000,41.95000,38.95000,41.45000,372000
12/12/2008,0000,41.45000,41.80000,39.60000,41.40000,262000
12/15/2008,0000,41.50000,42.50000,41.30000,42.10000,280000
12/16/2008,0000,41.85000,41.85000,40.60000,41.50000,55000
12/17/2008,0000,41.30000,42.50000,41.30000,41.80000,448000
12/18/2008,0000,42.00000,42.00000,40.60000,41.70000,493000
12/19/2008,0000,41.70000,42.50000,41.50000,42.00000,626000
12/22/2008,0000,42.00000,42.40000,41.20000,41.90000,292000
12/23/2008,0000,40.80000,41.90000,40.10000,41.40000,106000
12/24/2008,0000,40.30000,41.80000,40.30000,41.80000,58000
12/25/2008,0000,41.90000,41.90000,41.50000,41.80000,303000
12/26/2008,0000,41.50000,41.80000,41.20000,41.75000,58000
12/29/2008,0000,41.50000,41.70000,41.40000,41.70000,23000
12/30/2008,0000,41.70000,42.00000,41.45000,41.55000,68000
12/31/2008,0000,41.55000,41.95000,41.05000,41.95000,58000
01/05/2009,0000,41.95000,42.45000,41.45000,42.00000,160000
01/06/2009,0000,41.80000,42.00000,41.30000,41.90000,48000
01/07/2009,0000,41.70000,42.40000,41.50000,42.20000,528000
01/08/2009,0000,42.00000,42.30000,41.00000,41.85000,298000
01/09/2009,0000,42.00000,42.00000,40.20000,41.30000,148000
01/12/2009,0000,41.20000,41.40000,40.15000,40.90000,90000
01/13/2009,0000,40.90000,41.10000,40.00000,41.10000,191000
01/14/2009,0000,41.20000,41.20000,40.60000,41.20000,154000
01/15/2009,0000,40.60000,41.20000,40.30000,41.10000,207000
01/16/2009,0000,40.40000,41.20000,40.40000,41.20000,222000
01/19/2009,0000,40.50000,41.05000,40.15000,41.05000,171000
01/20/2009,0000,40.30000,40.95000,40.00000,40.95000,156000
01/21/2009,0000,40.40000,40.80000,40.30000,40.80000,135000
02/02/2009,0000,40.80000,40.80000,40.00000,40.50000,31000
02/03/2009,0000,40.50000,40.70000,40.30000,40.65000,63000
02/04/2009,0000,40.70000,40.95000,40.55000,40.80000,83000
02/05/2009,0000,40.70000,40.75000,40.20000,40.20000,13000
02/06/2009,0000,40.20000,40.90000,40.20000,40.50000,118000
02/09/2009,0000,40.70000,40.85000,40.10000,40.50000,76000
02/10/2009,0000,40.50000,40.60000,40.00000,40.00000,34000
02/11/2009,0000,39.90000,40.00000,39.50000,39.90000,83000
02/12/2009,0000,39.90000,41.40000,39.90000,40.80000,337000
02/13/2009,0000,41.00000,41.00000,40.00000,40.80000,152000
02/16/2009,0000,40.50000,40.50000,40.00000,40.20000,80000
02/17/2009,0000,40.00000,40.25000,39.50000,39.80000,46000
02/18/2009,0000,39.30000,39.80000,39.10000,39.70000,63000
02/19/2009,0000,39.15000,39.80000,39.15000,39.70000,42000
02/20/2009,0000,39.80000,39.80000,39.00000,39.50000,46000
02/23/2009,0000,39.35000,39.60000,39.00000,39.60000,55000
02/24/2009,0000,39.20000,39.50000,39.00000,39.45000,42000
02/25/2009,0000,39.60000,39.60000,38.90000,39.40000,138000
02/26/2009,0000,39.20000,39.20000,38.75000,39.00000,65000
02/27/2009,0000,39.00000,39.40000,38.75000,39.40000,58000
03/02/2009,0000,39.00000,39.35000,38.55000,38.55000,38000
03/03/2009,0000,38.00000,39.00000,38.00000,38.50000,70000
03/04/2009,0000,38.90000,39.55000,38.65000,39.55000,145000
03/05/2009,0000,39.75000,40.00000,39.10000,39.75000,120000
03/06/2009,0000,39.80000,40.00000,39.60000,39.80000,89000
03/09/2009,0000,39.60000,40.00000,39.40000,39.95000,86000
03/10/2009,0000,39.95000,40.50000,39.50000,40.00000,141000
03/11/2009,0000,40.50000,41.80000,40.30000,40.55000,523000
03/12/2009,0000,40.80000,41.50000,40.60000,40.90000,239000
03/13/2009,0000,41.00000,41.60000,40.85000,41.30000,341000
03/16/2009,0000,41.50000,41.60000,41.05000,41.40000,306000
03/17/2009,0000,41.30000,42.40000,41.30000,41.70000,842000
03/18/2009,0000,41.90000,42.80000,41.90000,42.00000,1044000
03/19/2009,0000,43.50000,43.50000,42.30000,42.60000,1511000
03/20/2009,0000,42.70000,42.90000,41.60000,42.00000,663000
03/23/2009,0000,42.10000,42.50000,41.95000,42.00000,679000
03/24/2009,0000,42.35000,43.80000,42.35000,43.50000,1922000
03/25/2009,0000,43.60000,43.60000,42.80000,43.00000,901000
03/26/2009,0000,43.10000,43.50000,42.50000,42.90000,957000
03/27/2009,0000,43.10000,43.20000,42.60000,42.90000,596000
03/30/2009,0000,42.90000,42.95000,41.55000,41.60000,294000
03/31/2009,0000,40.35000,41.55000,40.35000,40.90000,232000
04/01/2009,0000,41.05000,41.50000,41.05000,41.20000,302000
04/02/2009,0000,41.65000,43.15000,41.20000,42.70000,592000
04/03/2009,0000,42.90000,45.65000,42.90000,45.65000,2760000
04/06/2009,0000,46.95000,48.80000,46.50000,46.60000,2418000
04/07/2009,0000,46.60000,47.20000,46.10000,46.70000,676000
04/08/2009,0000,46.60000,46.70000,45.00000,45.15000,1135000
04/09/2009,0000,45.30000,46.60000,45.30000,45.80000,834000
04/10/2009,0000,46.40000,46.70000,45.70000,45.75000,698000
04/13/2009,0000,45.90000,46.40000,45.75000,46.40000,646000
04/14/2009,0000,46.40000,46.75000,45.85000,46.25000,311000
04/15/2009,0000,46.10000,46.45000,45.60000,46.45000,526000
04/16/2009,0000,46.60000,49.70000,46.60000,49.70000,2647000
04/17/2009,0000,50.30000,50.80000,46.25000,46.25000,2221000
04/20/2009,0000,45.85000,46.00000,44.00000,44.50000,595000
04/21/2009,0000,43.15000,45.50000,43.15000,45.20000,345000
04/22/2009,0000,46.50000,46.50000,45.25000,45.30000,387000
04/23/2009,0000,45.70000,45.80000,44.40000,44.90000,510000
04/24/2009,0000,45.20000,46.00000,45.00000,45.00000,447000
04/27/2009,0000,45.80000,45.80000,43.50000,43.70000,377000
04/28/2009,0000,43.70000,43.75000,42.10000,42.50000,333000
04/29/2009,0000,42.60000,42.80000,41.50000,42.00000,309000
04/30/2009,0000,44.45000,44.70000,43.30000,44.30000,405000
05/04/2009,0000,45.40000,45.80000,44.50000,44.90000,633000
05/05/2009,0000,45.20000,45.40000,43.70000,43.70000,259000
05/06/2009,0000,43.70000,46.75000,43.50000,46.20000,1132000
05/07/2009,0000,46.50000,47.80000,45.70000,46.80000,874000
05/08/2009,0000,46.80000,47.30000,46.20000,46.80000,441000
05/11/2009,0000,47.50000,47.50000,46.85000,47.00000,433000
05/12/2009,0000,47.00000,47.00000,45.25000,45.50000,648000
05/13/2009,0000,45.50000,46.50000,45.50000,45.80000,288000
05/14/2009,0000,45.50000,45.80000,45.10000,45.10000,282000
05/15/2009,0000,46.00000,46.00000,45.20000,45.30000,268000
05/18/2009,0000,45.10000,45.40000,44.50000,44.80000,273000
05/19/2009,0000,45.50000,46.00000,44.80000,45.00000,282000
05/20/2009,0000,45.00000,47.50000,45.00000,46.35000,768000
05/21/2009,0000,46.60000,47.20000,45.75000,46.35000,448000
05/22/2009,0000,46.00000,46.40000,45.75000,46.15000,400000
05/25/2009,0000,46.30000,49.35000,46.30000,49.35000,1581000
05/26/2009,0000,50.50000,51.50000,47.50000,47.70000,1634000
05/27/2009,0000,49.60000,50.90000,48.10000,50.20000,821000
06/01/2009,0000,51.30000,51.30000,49.00000,49.50000,504000
06/02/2009,0000,50.00000,50.30000,47.60000,48.00000,576000
06/03/2009,0000,48.00000,48.00000,46.90000,47.50000,315000
06/04/2009,0000,49.80000,49.80000,47.40000,47.90000,326000
06/05/2009,0000,48.30000,48.50000,47.50000,47.80000,186000
06/08/2009,0000,49.30000,49.30000,46.10000,46.30000,290000
06/09/2009,0000,46.90000,46.90000,45.10000,45.10000,322000
06/10/2009,0000,44.00000,45.10000,44.00000,44.30000,240000
06/11/2009,0000,44.00000,44.85000,44.00000,44.80000,103000
06/12/2009,0000,45.10000,45.10000,44.20000,44.20000,140000
06/15/2009,0000,44.00000,44.00000,42.10000,42.20000,241000
06/16/2009,0000,42.20000,43.00000,42.20000,43.00000,155000
06/17/2009,0000,43.00000,43.30000,41.50000,42.45000,258000
06/18/2009,0000,42.35000,42.80000,42.00000,42.10000,106000
06/19/2009,0000,42.00000,42.75000,41.80000,42.40000,99000
06/22/2009,0000,42.80000,42.90000,42.20000,42.90000,90000
06/23/2009,0000,42.80000,42.80000,42.10000,42.75000,139000
06/24/2009,0000,42.50000,43.10000,42.20000,42.85000,154000
06/25/2009,0000,43.10000,43.10000,42.50000,42.75000,146000
06/26/2009,0000,42.85000,43.00000,42.75000,42.90000,107000
06/29/2009,0000,42.90000,43.30000,42.25000,42.25000,120000
06/30/2009,0000,42.30000,42.80000,42.00000,42.05000,168000
07/01/2009,0000,42.15000,42.80000,42.10000,42.40000,52000
07/02/2009,0000,42.80000,43.50000,42.80000,43.10000,94000
07/03/2009,0000,42.80000,43.10000,42.55000,43.00000,121000
07/06/2009,0000,43.40000,45.35000,43.30000,44.70000,363000
07/07/2009,0000,45.20000,45.20000,44.15000,44.40000,210000
07/08/2009,0000,44.40000,44.80000,44.10000,44.50000,121000
07/09/2009,0000,45.00000,45.25000,44.70000,44.90000,158000
07/10/2009,0000,44.90000,45.00000,44.25000,44.30000,236000
07/13/2009,0000,44.95000,44.95000,43.60000,43.60000,243000
07/14/2009,0000,43.60000,44.70000,43.60000,44.10000,73000
07/15/2009,0000,44.30000,46.95000,44.30000,46.40000,519000
07/16/2009,0000,47.30000,47.40000,45.80000,45.85000,253000
07/17/2009,0000,46.50000,47.00000,45.90000,46.60000,277000
07/20/2009,0000,47.00000,47.80000,46.90000,47.00000,309000
07/21/2009,0000,47.10000,47.40000,46.50000,46.65000,431000
07/22/2009,0000,46.80000,47.70000,46.80000,47.50000,337000
07/23/2009,0000,47.80000,48.30000,47.50000,47.50000,337000
07/24/2009,0000,48.00000,48.00000,46.80000,46.80000,273000
07/27/2009,0000,46.80000,47.00000,46.15000,46.65000,538000
07/28/2009,0000,46.70000,47.90000,46.70000,47.85000,1108000
07/29/2009,0000,43.30000,43.50000,42.85000,43.10000,728000
07/30/2009,0000,43.10000,43.20000,42.40000,42.70000,212000
07/31/2009,0000,43.10000,43.80000,43.00000,43.50000,277000
08/03/2009,0000,43.90000,43.90000,43.00000,43.35000,214000
08/04/2009,0000,44.20000,44.20000,42.75000,42.80000,191000
08/05/2009,0000,42.70000,43.20000,42.10000,42.30000,199000
08/06/2009,0000,42.50000,42.80000,41.55000,42.70000,119000
08/10/2009,0000,42.55000,43.00000,42.00000,42.95000,75000
08/11/2009,0000,42.95000,43.00000,42.00000,42.95000,100000
08/12/2009,0000,42.80000,43.35000,42.50000,43.35000,148000
08/13/2009,0000,43.40000,43.70000,43.10000,43.60000,205000
08/14/2009,0000,43.90000,46.65000,43.80000,46.65000,780000
08/17/2009,0000,46.90000,46.90000,45.10000,45.40000,489000
08/18/2009,0000,45.00000,45.20000,42.25000,43.00000,481000
08/19/2009,0000,42.50000,43.45000,42.50000,43.45000,189000
08/20/2009,0000,43.00000,43.40000,42.60000,43.40000,193000
08/21/2009,0000,43.40000,44.00000,42.50000,42.55000,337000
08/24/2009,0000,42.55000,43.00000,42.55000,42.60000,209000
08/25/2009,0000,42.60000,43.40000,42.50000,43.00000,306000
08/26/2009,0000,42.55000,42.60000,41.55000,42.20000,227000
08/27/2009,0000,42.00000,42.30000,41.60000,41.90000,97000
08/28/2009,0000,41.60000,42.20000,41.60000,41.70000,155000
08/31/2009,0000,41.60000,41.90000,40.20000,40.60000,239000
09/01/2009,0000,40.60000,42.00000,40.20000,41.60000,221000
09/02/2009,0000,41.60000,42.40000,41.60000,42.20000,152000
09/03/2009,0000,42.20000,42.50000,42.00000,42.05000,212000
09/04/2009,0000,42.05000,43.00000,42.05000,42.55000,215000
09/07/2009,0000,43.00000,44.35000,42.65000,43.00000,332000
09/08/2009,0000,43.00000,43.35000,42.80000,42.90000,156000
09/09/2009,0000,43.70000,43.70000,42.70000,42.70000,116000
09/10/2009,0000,43.30000,43.30000,42.50000,42.65000,130000
09/11/2009,0000,42.40000,42.50000,42.05000,42.15000,203000
09/14/2009,0000,41.70000,42.40000,41.55000,41.95000,284000
09/15/2009,0000,41.95000,42.20000,41.85000,42.20000,87000
09/16/2009,0000,42.20000,42.70000,42.05000,42.60000,170000
09/17/2009,0000,42.65000,43.30000,42.65000,42.90000,302000
09/18/2009,0000,43.25000,43.95000,43.00000,43.70000,406000
09/21/2009,0000,44.00000,44.10000,43.50000,43.95000,325000
09/22/2009,0000,43.95000,43.95000,43.20000,43.45000,214000
09/23/2009,0000,43.50000,44.30000,42.40000,42.70000,354000
09/24/2009,0000,43.00000,43.20000,42.10000,42.70000,105000
09/25/2009,0000,42.70000,42.95000,42.60000,42.90000,108000
09/28/2009,0000,42.95000,43.20000,42.65000,42.80000,209000
09/29/2009,0000,42.95000,44.20000,42.85000,44.20000,491000
09/30/2009,0000,44.95000,44.95000,43.50000,43.55000,457000
10/01/2009,0000,43.70000,43.85000,43.15000,43.30000,228000
10/02/2009,0000,43.00000,43.40000,42.60000,43.00000,164000
10/05/2009,0000,43.00000,43.35000,42.90000,43.20000,116000
10/06/2009,0000,43.20000,44.40000,43.20000,43.70000,694000
10/07/2009,0000,44.15000,44.40000,43.55000,43.60000,301000
10/08/2009,0000,43.70000,43.90000,43.05000,43.05000,191000
10/09/2009,0000,43.10000,44.10000,42.90000,43.65000,306000
10/12/2009,0000,44.40000,44.40000,43.65000,44.00000,203000
10/13/2009,0000,43.90000,44.10000,43.40000,43.90000,154000
10/14/2009,0000,44.00000,46.95000,44.00000,46.95000,2079000
10/15/2009,0000,46.95000,46.95000,45.60000,45.70000,1301000
10/16/2009,0000,46.00000,46.80000,46.00000,46.60000,636000
10/19/2009,0000,46.60000,49.30000,46.60000,48.15000,1430000
10/20/2009,0000,48.50000,48.65000,47.20000,47.65000,596000
10/21/2009,0000,48.00000,48.00000,47.00000,47.65000,431000
10/22/2009,0000,47.30000,47.50000,45.80000,45.80000,500000
10/23/2009,0000,45.80000,46.50000,45.80000,45.85000,288000
10/26/2009,0000,46.90000,46.90000,46.20000,46.70000,353000
10/27/2009,0000,46.50000,46.65000,46.20000,46.40000,180000
10/28/2009,0000,46.70000,46.80000,45.20000,45.25000,209000
10/29/2009,0000,45.20000,45.20000,44.05000,44.25000,326000
10/30/2009,0000,45.30000,45.40000,44.35000,44.65000,181000
11/02/2009,0000,44.00000,45.35000,44.00000,45.35000,322000
11/03/2009,0000,45.50000,46.80000,45.50000,46.50000,670000
11/04/2009,0000,46.50000,47.25000,46.20000,46.55000,530000
11/05/2009,0000,46.95000,49.80000,46.95000,49.80000,1838000
11/06/2009,0000,52.70000,53.20000,52.70000,53.20000,1344000
11/09/2009,0000,56.90000,56.90000,55.00000,55.50000,4335000
11/10/2009,0000,55.50000,56.70000,54.10000,55.50000,1800000
11/11/2009,0000,55.70000,58.60000,55.50000,56.20000,2960000
11/12/2009,0000,56.30000,56.80000,55.50000,56.10000,1250000
11/13/2009,0000,56.20000,59.10000,56.20000,56.50000,2685000
11/16/2009,0000,57.50000,59.60000,56.80000,59.00000,2277000
11/17/2009,0000,59.00000,59.40000,57.50000,58.10000,1469000
11/18/2009,0000,58.00000,59.50000,57.70000,58.10000,1072000
11/19/2009,0000,58.20000,58.70000,57.50000,57.60000,1086000
11/20/2009,0000,57.50000,61.60000,57.00000,61.60000,2720000
11/23/2009,0000,65.00000,65.90000,63.00000,64.60000,3081000
11/24/2009,0000,64.00000,64.50000,62.00000,62.10000,1723000
11/25/2009,0000,62.10000,63.50000,61.60000,62.50000,1196000
11/26/2009,0000,63.00000,64.20000,62.50000,62.90000,1762000
11/27/2009,0000,62.00000,62.00000,58.50000,58.50000,1703000
11/30/2009,0000,59.70000,62.50000,59.30000,62.50000,1354000
12/01/2009,0000,64.90000,66.80000,64.00000,66.80000,5019000
12/02/2009,0000,66.80000,70.40000,65.80000,68.70000,4884000
12/03/2009,0000,70.00000,70.50000,66.40000,66.50000,2018000
12/04/2009,0000,66.50000,68.30000,66.00000,66.30000,1507000
12/07/2009,0000,65.80000,68.40000,65.80000,66.40000,1846000
12/08/2009,0000,66.70000,67.00000,63.70000,64.00000,1922000
12/09/2009,0000,63.50000,65.50000,63.00000,64.50000,1513000
12/11/2009,0000,64.00000,65.40000,63.80000,64.30000,798000
12/14/2009,0000,64.60000,66.10000,64.50000,64.80000,878000
12/15/2009,0000,65.10000,68.20000,65.10000,66.70000,2496000
12/16/2009,0000,67.00000,67.40000,65.50000,65.70000,766000
12/17/2009,0000,65.70000,66.10000,63.00000,63.10000,1324000
12/18/2009,0000,62.50000,63.00000,61.00000,61.70000,924000
12/21/2009,0000,64.40000,64.50000,62.00000,62.00000,444000
12/22/2009,0000,63.40000,63.40000,62.10000,62.50000,360000
12/23/2009,0000,62.80000,66.80000,62.80000,66.80000,2691000
12/25/2009,0000,66.20000,67.50000,65.90000,66.20000,1054000
12/25/2009,0000,66.20000,67.50000,65.90000,66.20000,1054000
12/28/2009,0000,67.40000,68.40000,66.30000,66.90000,1179000
12/29/2009,1230,66.60000,67.90000,66.60000,67.20000,1071390
