DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,60.00000,61.00000,60.00000,60.50000,11500
04/03/2007,0000,61.50000,63.00000,61.00000,63.00000,49400
04/04/2007,0000,62.00000,62.50000,61.50000,61.50000,56700
04/09/2007,0000,61.50000,63.00000,61.00000,62.50000,82400
04/10/2007,0000,61.00000,67.00000,61.00000,64.70000,126100
04/11/2007,0000,63.50000,64.10000,63.50000,64.10000,45100
04/12/2007,0000,63.70000,65.00000,63.50000,64.00000,114400
04/13/2007,0000,63.80000,64.00000,63.00000,63.50000,65100
04/16/2007,0000,63.00000,64.00000,61.70000,61.70000,142000
04/17/2007,0000,62.70000,62.70000,60.50000,61.00000,165900
04/18/2007,0000,60.50000,61.00000,60.00000,60.00000,40400
04/19/2007,0000,62.00000,62.00000,61.00000,61.50000,34600
04/20/2007,0000,62.00000,65.00000,61.00000,65.00000,69300
04/23/2007,0000,61.00000,62.50000,61.00000,61.00000,9600
04/24/2007,0000,62.40000,63.00000,61.50000,62.10000,57100
04/25/2007,0000,61.00000,61.00000,61.00000,61.00000,2100
04/26/2007,0000,61.00000,62.00000,61.00000,62.00000,23100
04/27/2007,0000,60.00000,61.00000,60.00000,60.00000,12600
04/30/2007,0000,60.00000,61.00000,60.00000,60.00000,9400
05/02/2007,0000,61.00000,61.00000,60.00000,60.00000,8400
05/03/2007,0000,60.00000,60.50000,60.00000,60.50000,14700
05/04/2007,0000,61.00000,62.00000,60.00000,62.00000,37800
05/07/2007,0000,62.00000,62.36000,61.00000,62.36000,30400
05/08/2007,0000,62.00000,63.00000,62.00000,62.50000,78300
05/09/2007,0000,62.50000,63.00000,62.50000,62.50000,33900
05/10/2007,0000,62.50000,63.30000,62.50000,63.00000,32500
05/11/2007,0000,63.20000,64.00000,62.30000,63.50000,136800
05/14/2007,0000,63.50000,64.50000,63.50000,64.00000,80800
05/15/2007,0000,64.00000,64.00000,63.50000,63.50000,43100
05/16/2007,0000,64.00000,64.00000,63.50000,64.00000,114400
05/17/2007,0000,64.00000,64.50000,63.00000,64.00000,25900
05/18/2007,0000,64.50000,64.50000,63.80000,63.80000,11500
05/21/2007,0000,64.44000,64.51000,63.00000,64.50000,24700
05/22/2007,0000,64.50000,64.55000,64.00000,64.00000,46200
05/23/2007,0000,64.50000,65.00000,64.50000,64.50000,99700
05/24/2007,0000,65.00000,66.00000,64.50000,66.00000,71500
05/25/2007,0000,66.00000,68.00000,65.00000,65.25000,140700
05/28/2007,0000,67.00000,68.30000,66.90000,67.80000,243600
05/29/2007,0000,68.00000,72.00000,68.00000,71.00000,248600
05/30/2007,0000,70.00000,72.05000,62.50000,71.30000,105000
05/31/2007,0000,72.04000,72.60000,70.00000,72.00000,84000
06/01/2007,0000,73.00000,76.30000,72.50000,76.00000,141700
06/04/2007,0000,75.00000,84.00000,75.00000,84.00000,296900
06/05/2007,0000,83.00000,85.00000,78.00000,81.00000,90300
06/06/2007,0000,85.00000,85.30000,75.00000,78.00000,254800
06/07/2007,0000,77.00000,78.30000,75.00000,77.00000,218400
06/08/2007,0000,77.00000,77.50000,76.00000,76.00000,101800
06/11/2007,0000,77.10000,79.00000,76.00000,78.50000,33600
06/12/2007,0000,78.00000,81.80000,78.00000,80.50000,118600
06/13/2007,0000,82.00000,82.50000,81.99000,81.99000,35700
06/14/2007,0000,83.00000,84.50000,82.00000,82.30000,80800
06/15/2007,0000,82.50000,84.94000,82.50000,84.00000,42000
06/20/2007,0000,83.50000,85.00000,83.50000,84.00000,43000
06/21/2007,0000,85.00000,85.00000,82.50000,83.00000,21000
06/22/2007,0000,83.70000,84.00000,83.00000,83.00000,631200
06/25/2007,0000,83.00000,84.00000,83.00000,83.50000,134400
06/26/2007,0000,83.25000,84.00000,82.50000,83.50000,260100
06/27/2007,0000,83.25000,85.00000,83.00000,84.60000,161700
06/28/2007,0000,85.50000,86.00000,85.00000,85.50000,62100
06/29/2007,0000,86.00000,87.00000,85.50000,87.00000,43000
07/02/2007,0000,86.50000,87.00000,85.70000,85.70000,71400
07/03/2007,0000,86.00000,87.00000,86.00000,87.00000,47200
07/04/2007,0000,87.00000,88.30000,86.00000,87.00000,46200
07/05/2007,0000,88.50000,93.00000,88.50000,92.50000,139200
07/06/2007,0000,93.00000,95.50000,91.00000,93.50000,182700
07/09/2007,0000,95.00000,99.90000,95.00000,99.00000,196000
07/10/2007,0000,98.00000,100.00000,98.00000,98.00000,60100
07/11/2007,0000,98.00000,100.00000,97.00000,98.20000,109000
07/12/2007,0000,99.20000,100.50000,97.00000,97.00000,204700
07/13/2007,0000,98.80000,98.80000,95.00000,95.50000,141700
07/16/2007,0000,95.50000,96.50000,93.00000,94.00000,51600
07/17/2007,0000,95.50000,96.00000,94.00000,95.00000,44100
07/18/2007,0000,94.00000,94.00000,91.00000,94.00000,126000
07/19/2007,0000,92.00000,98.30000,92.00000,92.30000,124200
07/20/2007,0000,96.00000,101.00000,92.30000,99.90000,235700
07/23/2007,0000,100.00000,112.50000,100.00000,112.00000,430500
07/24/2007,0000,112.00000,113.50000,109.00000,112.00000,138500
07/25/2007,0000,112.00000,113.95000,92.30000,92.30000,117000
07/26/2007,0000,110.00000,112.50000,108.00000,110.40000,255700
07/27/2007,0000,110.00000,112.40000,109.00000,109.00000,185800
07/30/2007,0000,110.00000,115.00000,100.00000,112.90000,159600
07/31/2007,0000,112.50000,115.00000,112.00000,113.50000,102000
08/01/2007,0000,113.00000,113.00000,110.00000,111.50000,28300
08/02/2007,0000,108.00000,108.00000,103.50000,107.40000,77700
08/03/2007,0000,104.00000,107.00000,103.00000,107.00000,6200
08/06/2007,0000,105.00000,105.00000,103.00000,104.50000,5300
08/07/2007,0000,103.00000,104.50000,102.00000,104.50000,11500
08/08/2007,0000,104.00000,104.50000,103.50000,104.00000,31500
08/09/2007,0000,101.00000,101.00000,100.50000,100.50000,8400
08/10/2007,0000,100.00000,101.00000,97.00000,101.00000,135400
08/13/2007,0000,99.50000,101.50000,99.50000,99.50000,156400
08/14/2007,0000,99.50000,101.50000,99.50000,100.00000,68200
08/15/2007,0000,99.50000,101.00000,97.00000,99.00000,55600
08/16/2007,0000,100.00000,100.90000,95.00000,99.00000,155400
08/17/2007,0000,97.00000,97.50000,89.50000,91.00000,50400
08/20/2007,0000,92.00000,93.90000,90.50000,93.50000,31500
08/21/2007,0000,92.50000,92.50000,91.50000,92.50000,42000
08/22/2007,0000,91.90000,92.90000,91.00000,92.50000,52500
08/23/2007,0000,90.70000,92.50000,90.70000,92.50000,48300
08/24/2007,0000,93.00000,93.50000,90.50000,93.50000,23200
08/27/2007,0000,90.50000,108.00000,90.00000,94.20000,98200
08/28/2007,0000,93.50000,108.00000,90.00000,91.30000,155400
08/29/2007,0000,92.90000,108.00000,90.00000,90.50000,276200
08/30/2007,0000,92.00000,107.40000,89.50000,92.00000,242500
08/31/2007,0000,92.00000,107.40000,89.50000,90.00000,212800
09/03/2007,0000,92.00000,92.70000,92.00000,92.70000,220500
09/04/2007,0000,92.00000,92.00000,90.00000,91.50000,15700
09/05/2007,0000,90.50000,90.50000,88.00000,88.00000,24100
09/06/2007,0000,88.00000,90.30000,84.50000,85.00000,112300
09/07/2007,0000,86.00000,86.00000,83.00000,85.00000,75600
09/10/2007,0000,83.00000,84.00000,83.00000,83.00000,9400
09/11/2007,0000,83.50000,83.50000,76.00000,79.50000,107000
09/12/2007,0000,79.50000,81.00000,78.00000,80.00000,33900
09/13/2007,0000,78.10000,79.00000,78.10000,79.00000,10000
09/14/2007,0000,78.50000,81.00000,78.50000,81.00000,23200
09/17/2007,0000,80.00000,80.00000,79.00000,79.00000,12000
09/19/2007,0000,80.00000,80.00000,79.00000,79.20000,20100
09/20/2007,0000,79.10000,80.50000,79.10000,80.20000,3100
09/21/2007,0000,79.00000,79.50000,77.80000,78.50000,13300
09/26/2007,0000,78.00000,78.50000,78.00000,78.50000,37000
09/27/2007,0000,79.00000,79.56000,78.00000,78.00000,24700
09/28/2007,0000,79.50000,79.50000,78.00000,78.00000,18000
10/01/2007,0000,78.00000,79.56000,78.00000,78.50000,17100
10/02/2007,0000,79.56000,85.00000,79.56000,85.00000,4000
10/03/2007,0000,79.56000,79.56000,79.50000,79.56000,7200
10/04/2007,0000,80.00000,80.00000,76.00000,76.00000,141400
10/05/2007,0000,78.00000,78.50000,78.00000,78.50000,6700
10/08/2007,0000,80.00000,80.00000,78.00000,78.00000,2000
10/09/2007,0000,77.50000,77.50000,77.50000,77.50000,2000
10/11/2007,0000,77.00000,77.00000,77.00000,77.00000,3000
10/12/2007,0000,76.65000,78.00000,75.00000,75.00000,6600
10/15/2007,0000,77.80000,77.90000,77.00000,77.00000,36000
10/16/2007,0000,76.00000,76.00000,76.00000,76.00000,1000
10/17/2007,0000,75.50000,75.50000,75.50000,75.50000,1000
10/18/2007,0000,76.00000,76.00000,76.00000,76.00000,3000
10/19/2007,0000,75.00000,75.00000,74.50000,75.00000,11000
10/22/2007,0000,73.50000,74.50000,73.50000,74.00000,2200
10/23/2007,0000,73.10000,74.00000,73.10000,73.50000,7000
10/24/2007,0000,73.00000,73.50000,72.00000,73.50000,18000
10/25/2007,0000,72.36000,72.36000,72.00000,72.00000,1100
10/26/2007,0000,72.00000,72.00000,71.00000,72.00000,24000
10/29/2007,0000,71.50000,72.80000,71.50000,72.50000,16700
10/30/2007,0000,76.00000,80.30000,73.44000,74.00000,46000
10/31/2007,0000,74.00000,76.00000,73.50000,74.50000,53000
11/01/2007,0000,73.50000,75.20000,70.00000,72.50000,65900
11/02/2007,0000,73.00000,73.00000,71.50000,71.50000,77700
11/05/2007,0000,72.00000,72.00000,71.00000,72.00000,8000
11/06/2007,0000,72.00000,72.00000,70.70000,71.00000,29100
11/07/2007,0000,71.00000,71.00000,70.50000,70.50000,7000
11/08/2007,0000,70.00000,70.00000,67.50000,67.50000,67000
11/09/2007,0000,67.50000,67.50000,66.00000,66.10000,15700
11/12/2007,0000,65.00000,65.00000,62.00000,62.00000,107000
11/13/2007,0000,62.25000,62.50000,61.00000,61.00000,27400
11/14/2007,0000,61.00000,62.00000,60.00000,60.00000,51700
11/15/2007,0000,60.00000,62.00000,60.00000,60.00000,7100
11/16/2007,0000,60.00000,62.25000,60.00000,60.00000,118600
11/19/2007,0000,60.00000,60.00000,54.00000,56.30000,55200
11/20/2007,0000,55.00000,55.00000,52.00000,54.80000,40000
11/21/2007,0000,54.50000,55.30000,54.00000,55.00000,90300
11/22/2007,0000,54.99000,54.99000,53.30000,53.30000,75100
11/23/2007,0000,51.00000,52.00000,50.50000,50.50000,98200
11/26/2007,0000,51.00000,52.17000,51.00000,51.00000,115000
11/27/2007,0000,51.50000,52.36000,51.00000,51.50000,17000
11/28/2007,0000,50.00000,50.20000,48.00000,48.70000,71000
11/29/2007,0000,48.50000,49.00000,47.50000,47.50000,41000
11/30/2007,0000,49.13000,50.00000,47.64000,48.50000,68500
12/03/2007,0000,48.00000,49.00000,30.00000,30.00000,47400
12/04/2007,0000,48.00000,48.00000,48.00000,48.00000,37400
12/05/2007,0000,46.00000,48.00000,46.00000,47.00000,54500
12/06/2007,0000,48.00000,48.10000,47.00000,48.10000,20000
12/07/2007,0000,48.10000,48.20000,46.00000,46.00000,123500
12/10/2007,0000,47.00000,48.50000,47.00000,47.00000,27600
12/11/2007,0000,47.50000,48.00000,45.00000,45.00000,66300
12/12/2007,0000,44.00000,45.00000,43.40000,43.40000,89900
12/13/2007,0000,44.00000,45.50000,42.80000,42.80000,133200
12/14/2007,0000,43.00000,43.00000,42.00000,42.00000,20000
12/17/2007,0000,42.00000,42.20000,39.00000,40.00000,86100
12/18/2007,0000,39.00000,39.00000,35.00000,36.50000,153300
12/19/2007,0000,36.00000,38.60000,35.00000,38.50000,67600
12/20/2007,0000,38.70000,39.00000,37.00000,39.00000,13000
12/21/2007,0000,39.00000,41.20000,37.50000,37.64000,111000
12/24/2007,0000,41.50000,45.00000,41.50000,42.50000,13000
12/25/2007,0000,44.00000,46.50000,44.00000,46.50000,38400
12/26/2007,0000,46.00000,47.31000,46.00000,47.31000,29000
12/27/2007,0000,48.00000,52.00000,48.00000,52.00000,30000
12/28/2007,0000,51.00000,53.50000,51.00000,53.50000,56000
12/31/2007,0000,53.00000,62.20000,52.00000,62.20000,6000
01/02/2008,0000,56.00000,56.00000,53.00000,54.00000,32000
01/04/2008,0000,52.00000,52.00000,51.50000,52.00000,4000
01/07/2008,0000,50.70000,52.00000,50.50000,50.50000,21000
01/08/2008,0000,51.20000,51.20000,51.20000,51.20000,1000
01/09/2008,0000,52.00000,53.60000,51.80000,53.30000,24000
01/10/2008,0000,52.00000,52.00000,51.00000,51.00000,5000
01/15/2008,0000,53.60000,53.60000,52.50000,52.50000,2000
01/17/2008,0000,52.00000,52.00000,51.50000,51.50000,52700
01/18/2008,0000,51.00000,60.20000,51.00000,60.20000,10100
01/21/2008,0000,52.00000,53.00000,52.00000,53.00000,8000
01/22/2008,0000,51.50000,51.50000,51.00000,51.30000,10000
01/23/2008,0000,51.80000,52.00000,51.80000,52.00000,4000
01/24/2008,0000,51.00000,51.00000,50.00000,50.45000,17000
01/25/2008,0000,51.00000,51.00000,50.50000,50.50000,2000
01/28/2008,0000,50.50000,51.00000,50.00000,50.00000,3000
01/29/2008,0000,50.00000,50.50000,50.00000,50.20000,22000
01/30/2008,0000,50.00000,60.20000,50.00000,60.20000,19400
01/31/2008,0000,50.50000,60.00000,50.50000,60.00000,2000
02/01/2008,0000,60.00000,60.00000,60.00000,60.00000,1000
02/12/2008,0000,50.00000,50.50000,50.00000,50.50000,18000
02/13/2008,0000,50.00000,51.00000,50.00000,51.00000,11000
02/15/2008,0000,51.00000,51.00000,51.00000,51.00000,1000
02/18/2008,0000,50.50000,50.50000,50.00000,50.50000,30600
02/19/2008,0000,50.50000,50.50000,49.80000,50.00000,21000
02/21/2008,0000,50.00000,50.30000,50.00000,50.30000,14000
02/25/2008,0000,50.20000,50.20000,50.20000,50.20000,2000
02/26/2008,0000,50.20000,50.50000,50.20000,50.50000,7000
02/27/2008,0000,51.00000,60.00000,51.00000,60.00000,76000
02/29/2008,0000,57.50000,61.60000,57.50000,61.00000,76000
03/04/2008,0000,61.50000,62.00000,59.00000,59.00000,34200
03/05/2008,0000,60.00000,60.00000,54.00000,54.00000,41200
03/06/2008,0000,55.00000,55.00000,54.00000,54.50000,30300
03/07/2008,0000,55.00000,55.00000,53.80000,54.00000,10000
03/10/2008,0000,54.00000,54.00000,53.80000,53.80000,28000
03/11/2008,0000,54.00000,55.20000,54.00000,55.20000,8800
03/12/2008,0000,50.00000,50.00000,50.00000,50.00000,100
03/13/2008,0000,53.50000,55.00000,53.00000,53.00000,9200
03/18/2008,0000,53.50000,53.50000,53.50000,53.50000,1000
03/20/2008,0000,55.00000,55.00000,55.00000,55.00000,7000
03/26/2008,0000,55.00000,55.00000,54.00000,55.00000,64000
03/27/2008,0000,54.50000,55.00000,54.50000,55.00000,23100
03/28/2008,0000,56.00000,56.00000,55.00000,56.00000,20000
03/31/2008,0000,55.00000,55.00000,55.00000,55.00000,11000
04/02/2008,0000,55.00000,55.00000,55.00000,55.00000,3400
04/03/2008,0000,55.50000,55.50000,55.50000,55.50000,5000
04/09/2008,0000,55.50000,56.50000,55.50000,55.70000,6000
04/10/2008,0000,55.50000,56.00000,55.50000,55.70000,7000
04/11/2008,0000,56.00000,56.00000,55.50000,55.70000,27000
04/14/2008,0000,56.50000,56.50000,55.00000,55.00000,7000
04/15/2008,0000,55.00000,55.20000,54.50000,54.50000,14100
04/16/2008,0000,56.00000,56.00000,54.50000,55.20000,15000
04/17/2008,0000,56.00000,56.00000,56.00000,56.00000,24500
04/18/2008,0000,56.20000,56.20000,55.50000,56.00000,10000
04/21/2008,0000,56.00000,56.00000,54.50000,55.19000,28100
04/22/2008,0000,55.00000,55.50000,55.00000,55.00000,58000
04/23/2008,0000,55.50000,55.50000,55.30000,55.30000,66000
04/24/2008,0000,55.50000,59.00000,55.50000,55.70000,92000
04/25/2008,0000,57.00000,58.30000,57.00000,58.30000,2100
04/28/2008,0000,58.00000,58.00000,58.00000,58.00000,5000
04/29/2008,0000,59.50000,59.50000,59.50000,59.50000,2000
04/30/2008,0000,59.50000,59.50000,59.00000,59.00000,3000
05/02/2008,0000,58.00000,58.50000,56.50000,56.50000,123200
05/06/2008,0000,56.50000,57.00000,56.50000,57.00000,7000
05/09/2008,0000,60.20000,60.20000,60.00000,60.00000,2000
05/12/2008,0000,57.20000,59.50000,57.20000,59.50000,13000
05/13/2008,0000,58.00000,59.00000,58.00000,58.00000,15100
05/14/2008,0000,58.00000,58.50000,58.00000,58.00000,10000
05/15/2008,0000,60.50000,60.50000,59.50000,59.50000,4000
05/16/2008,0000,59.00000,60.00000,59.00000,59.00000,24000
05/19/2008,0000,59.50000,59.50000,59.00000,59.50000,6000
05/20/2008,0000,60.00000,60.50000,59.50000,60.00000,14100
05/21/2008,0000,60.00000,60.00000,58.00000,60.00000,30000
05/23/2008,0000,58.00000,60.00000,58.00000,58.50000,49000
05/26/2008,0000,58.00000,59.00000,58.00000,58.50000,17000
05/27/2008,0000,59.00000,59.00000,58.00000,59.00000,80500
05/28/2008,0000,59.00000,59.00000,58.00000,58.00000,34200
05/29/2008,0000,59.00000,59.00000,59.00000,59.00000,7000
05/30/2008,0000,58.00000,59.00000,58.00000,59.00000,22000
06/02/2008,0000,59.00000,59.00000,58.00000,58.20000,33000
06/03/2008,0000,58.00000,58.00000,57.50000,57.70000,47000
06/04/2008,0000,57.00000,57.20000,57.00000,57.20000,24000
06/05/2008,0000,57.00000,57.00000,57.00000,57.00000,12000
06/06/2008,0000,57.00000,57.00000,57.00000,57.00000,11000
06/10/2008,0000,56.00000,56.00000,55.50000,55.50000,14900
06/11/2008,0000,55.50000,55.50000,55.50000,55.50000,18600
06/12/2008,0000,58.00000,58.00000,54.00000,54.00000,26000
06/13/2008,0000,54.00000,54.00000,54.00000,54.00000,7500
06/16/2008,0000,54.00000,54.00000,53.00000,53.50000,11000
06/17/2008,0000,53.00000,53.00000,51.50000,52.20000,40000
06/18/2008,0000,53.50000,53.50000,53.50000,53.50000,4000
06/19/2008,0000,52.50000,52.50000,51.50000,52.00000,4000
06/20/2008,0000,51.50000,51.50000,51.50000,51.50000,4000
06/23/2008,0000,51.15000,51.15000,49.50000,49.50000,9000
06/24/2008,0000,49.00000,49.00000,49.00000,49.00000,1000
06/27/2008,0000,48.50000,48.50000,46.50000,46.50000,13000
06/30/2008,0000,46.50000,55.00000,45.57000,55.00000,10000
07/01/2008,0000,45.00000,55.20000,43.00000,55.20000,21000
07/07/2008,0000,43.50000,43.70000,43.50000,43.70000,3000
07/08/2008,0000,43.50000,43.50000,43.50000,43.50000,1000
07/25/2008,0000,42.50000,42.50000,42.50000,42.50000,1000
07/29/2008,0000,44.00000,44.00000,43.50000,43.50000,29000
07/30/2008,0000,43.00000,43.00000,43.00000,43.00000,1000
07/31/2008,0000,43.50000,50.00000,43.50000,50.00000,4300
08/01/2008,0000,44.20000,50.20000,44.20000,50.20000,3000
08/05/2008,0000,43.00000,43.00000,43.00000,43.00000,2000
08/06/2008,0000,43.00000,43.00000,40.00000,42.00000,14900
08/07/2008,0000,40.00000,42.50000,40.00000,41.50000,11000
08/08/2008,0000,41.00000,41.00000,40.50000,40.50000,2000
08/11/2008,0000,42.50000,42.50000,40.50000,42.50000,6000
08/12/2008,0000,41.00000,41.50000,41.00000,41.00000,10500
08/13/2008,0000,42.00000,42.00000,42.00000,42.00000,1000
08/19/2008,0000,42.50000,42.50000,42.50000,42.50000,2000
08/25/2008,0000,42.50000,42.50000,42.50000,42.50000,300
08/26/2008,0000,42.79000,42.80000,42.79000,42.80000,2000
08/27/2008,0000,42.00000,42.00000,40.20000,40.20000,10000
08/28/2008,0000,40.00000,41.00000,40.00000,40.00000,5000
08/29/2008,0000,40.00000,46.20000,40.00000,46.20000,7000
09/02/2008,0000,39.50000,46.00000,39.00000,46.00000,9000
09/03/2008,0000,39.30000,39.30000,36.00000,36.00000,18000
09/04/2008,0000,35.50000,35.50000,34.88000,35.00000,7000
09/05/2008,0000,34.20000,34.50000,34.20000,34.50000,2000
09/08/2008,0000,34.50000,35.00000,34.20000,34.50000,21000
09/09/2008,0000,34.00000,34.50000,34.00000,34.50000,10000
09/10/2008,0000,34.50000,34.60000,33.00000,34.20000,45700
09/11/2008,0000,34.40000,34.40000,34.00000,34.00000,4000
09/12/2008,0000,33.00000,33.00000,27.50000,28.60000,58100
09/15/2008,0000,27.50000,27.50000,10.10000,15.40000,649000
09/16/2008,0000,14.00000,14.90000,10.35000,10.40000,722700
09/17/2008,0000,14.00000,14.00000,10.50000,11.60000,806500
09/18/2008,0000,11.00000,14.20000,11.00000,14.10000,490200
09/19/2008,0000,14.50000,19.50000,14.40000,19.00000,268000
09/22/2008,0000,17.60000,19.20000,17.50000,18.00000,239300
09/23/2008,0000,18.00000,19.00000,17.80000,18.60000,206000
09/24/2008,0000,18.70000,19.00000,18.00000,19.00000,159000
09/25/2008,0000,18.20000,19.00000,18.20000,19.00000,62200
09/26/2008,0000,18.74000,19.60000,18.74000,19.00000,72000
09/30/2008,0000,19.00000,19.00000,17.00000,17.60000,124000
10/01/2008,0000,17.50000,18.00000,17.50000,17.70000,13000
10/02/2008,0000,18.00000,19.10000,18.00000,18.90000,56600
10/03/2008,0000,18.60000,18.80000,18.40000,18.50000,17000
10/06/2008,0000,18.40000,18.60000,18.00000,18.00000,7000
10/07/2008,0000,18.81000,18.81000,18.00000,18.40000,35500
10/08/2008,0000,18.20000,18.20000,16.59000,17.20000,69000
10/09/2008,0000,17.80000,17.80000,16.30000,16.35000,74000
10/13/2008,0000,16.80000,18.00000,16.50000,18.00000,66000
10/14/2008,0000,17.00000,17.50000,13.90000,14.65000,63000
10/15/2008,0000,14.60000,14.60000,13.40000,13.40000,30700
10/16/2008,0000,13.30000,13.30000,13.00000,13.00000,26000
10/17/2008,0000,13.00000,13.00000,13.00000,13.00000,2000
10/20/2008,0000,13.00000,13.45000,13.00000,13.30000,163200
10/21/2008,0000,13.00000,13.10000,12.90000,13.05000,204000
10/22/2008,0000,13.46000,13.46000,13.00000,13.46000,20200
10/23/2008,0000,13.50000,13.55000,13.00000,13.00000,57300
10/24/2008,0000,13.00000,13.40000,13.00000,13.40000,33000
10/27/2008,0000,12.95000,13.15000,12.35000,12.35000,30000
10/28/2008,0000,12.16000,12.35000,11.00000,11.65000,40000
10/29/2008,0000,12.05000,12.10000,12.00000,12.10000,33000
10/30/2008,0000,12.00000,12.50000,12.00000,12.42000,31000
10/31/2008,0000,12.60000,12.81000,12.60000,12.81000,6000
11/03/2008,0000,12.90000,13.10000,12.90000,13.00000,5000
11/04/2008,0000,13.20000,13.20000,12.60000,12.70000,14000
11/05/2008,0000,13.00000,13.00000,12.95000,12.95000,16000
11/06/2008,0000,12.80000,12.80000,12.80000,12.80000,4000
11/07/2008,0000,12.60000,12.70000,12.30000,12.50000,5000
11/10/2008,0000,12.70000,12.70000,12.35000,12.60000,15300
11/11/2008,0000,12.20000,12.70000,12.10000,12.20000,29000
11/12/2008,0000,12.09000,12.10000,11.90000,11.90000,6000
11/13/2008,0000,12.00000,12.00000,11.70000,11.90000,19000
11/14/2008,0000,11.80000,12.00000,11.12000,11.50000,19700
11/17/2008,0000,11.20000,11.40000,11.20000,11.20000,6000
11/18/2008,0000,11.00000,11.00000,10.26000,10.50000,29000
11/19/2008,0000,10.20000,10.60000,10.20000,10.50000,9000
11/20/2008,0000,10.50000,10.60000,9.90000,10.00000,46000
11/21/2008,0000,10.00000,10.90000,9.80000,10.90000,14000
11/24/2008,0000,10.70000,10.80000,10.70000,10.80000,1400
11/25/2008,0000,10.60000,10.60000,10.60000,10.60000,2000
11/26/2008,0000,10.60000,10.70000,10.50000,10.50000,10300
11/27/2008,0000,10.70000,10.90000,10.60000,10.90000,15400
11/28/2008,0000,10.60000,10.80000,10.60000,10.60000,29000
12/01/2008,0000,10.50000,11.10000,9.95000,9.95000,22000
12/02/2008,0000,10.60000,10.80000,10.31000,10.50000,24000
12/03/2008,0000,9.33000,10.31000,9.33000,10.30000,30000
12/04/2008,0000,10.00000,10.36000,10.00000,10.36000,70400
12/05/2008,0000,10.52000,10.75000,10.50000,10.50000,25000
12/08/2008,0000,10.50000,10.60000,10.50000,10.60000,15200
12/09/2008,0000,10.60000,10.60000,10.60000,10.60000,3000
12/10/2008,0000,10.45000,10.60000,10.31000,10.31000,12000
12/11/2008,0000,10.50000,10.70000,10.30000,10.30000,52500
12/12/2008,0000,10.60000,10.60000,9.80000,10.31000,35000
12/15/2008,0000,10.40000,10.51000,10.30000,10.50000,217000
12/16/2008,0000,10.50000,10.50000,10.40000,10.40000,41000
12/17/2008,0000,10.00000,10.20000,10.00000,10.10000,29700
12/18/2008,0000,10.00000,10.10000,10.00000,10.10000,11100
12/19/2008,0000,10.00000,10.00000,10.00000,10.00000,14400
12/22/2008,0000,10.00000,10.00000,10.00000,10.00000,2700
12/23/2008,0000,9.60000,9.60000,9.30000,9.40000,58300
12/24/2008,0000,9.30000,9.55000,9.25000,9.50000,42900
12/25/2008,0000,9.60000,9.60000,9.15000,9.15000,6000
12/26/2008,0000,9.15000,9.40000,9.15000,9.40000,28700
12/29/2008,0000,9.00000,9.05000,8.74000,9.00000,12700
12/30/2008,0000,9.10000,9.10000,8.70000,8.74000,37100
12/31/2008,0000,8.70000,8.80000,8.70000,8.70000,6000
01/05/2009,0000,9.00000,9.00000,8.60000,8.94000,42000
01/06/2009,0000,8.80000,8.80000,8.60000,8.60000,45000
01/07/2009,0000,8.60000,8.89000,8.55000,8.89000,152000
01/08/2009,0000,8.60000,8.60000,8.60000,8.60000,3000
01/09/2009,0000,8.80000,8.80000,8.80000,8.80000,3000
01/12/2009,0000,8.80000,9.23000,8.80000,9.00000,24300
01/13/2009,0000,9.47000,9.50000,9.47000,9.47000,11000
01/14/2009,0000,9.50000,10.31000,9.50000,10.20000,27900
01/15/2009,0000,10.30000,10.30000,9.88000,10.00000,14000
01/16/2009,0000,10.40000,10.40000,10.40000,10.40000,31000
01/19/2009,0000,10.70000,10.70000,10.55000,10.70000,10000
01/20/2009,0000,10.55000,10.90000,10.55000,10.90000,50000
01/21/2009,0000,11.00000,11.00000,10.50000,10.50000,55900
02/02/2009,0000,10.70000,11.00000,10.65000,10.65000,17000
02/03/2009,0000,11.00000,11.05000,10.60000,10.80000,35600
02/04/2009,0000,10.95000,11.00000,10.60000,11.00000,55000
02/05/2009,0000,11.05000,11.15000,10.70000,11.15000,41000
02/06/2009,0000,10.70000,11.25000,10.70000,11.25000,50500
02/09/2009,0000,11.57000,11.57000,11.57000,11.57000,6000
02/10/2009,0000,11.40000,12.00000,11.40000,12.00000,34000
02/11/2009,0000,11.50000,12.00000,11.50000,11.85000,27900
02/12/2009,0000,11.50000,11.50000,11.50000,11.50000,2000
02/16/2009,0000,11.40000,11.40000,11.40000,11.40000,2000
02/18/2009,0000,11.02000,11.02000,11.02000,11.02000,5000
02/20/2009,0000,11.47000,11.47000,11.30000,11.40000,10000
02/23/2009,0000,11.30000,11.30000,11.30000,11.30000,2000
02/24/2009,0000,11.40000,11.40000,11.20000,11.20000,6000
02/25/2009,0000,11.00000,11.45000,11.00000,11.45000,19600
02/27/2009,0000,11.10000,11.78000,11.02000,11.70000,14100
03/02/2009,0000,11.50000,11.80000,11.21000,11.30000,16000
03/03/2009,0000,11.50000,11.80000,11.50000,11.70000,24000
03/04/2009,0000,11.90000,12.00000,11.80000,12.00000,16000
03/05/2009,0000,12.10000,12.50000,11.90000,12.00000,55500
03/09/2009,0000,12.00000,12.63000,12.00000,12.00000,17700
03/10/2009,0000,12.00000,12.10000,12.00000,12.10000,9000
03/11/2009,0000,12.30000,12.30000,12.00000,12.10000,30000
03/12/2009,0000,12.00000,12.00000,12.00000,12.00000,2000
03/13/2009,0000,12.10000,12.15000,12.00000,12.15000,6500
03/17/2009,0000,12.00000,12.00000,12.00000,12.00000,5000
03/19/2009,0000,12.50000,12.50000,11.97000,11.97000,24000
03/23/2009,0000,12.52000,13.15000,12.50000,13.15000,60700
03/24/2009,0000,13.47000,15.05000,13.47000,15.05000,52000
03/25/2009,0000,15.57000,15.57000,15.01000,15.01000,14000
03/26/2009,0000,15.70000,15.70000,15.00000,15.10000,9000
03/27/2009,0000,15.01000,15.10000,14.10000,14.36000,38900
03/30/2009,0000,14.35000,14.35000,13.68000,13.68000,10000
03/31/2009,0000,13.78000,14.91000,13.78000,14.80000,41000
04/01/2009,0000,15.10000,15.78000,15.00000,15.10000,29600
04/02/2009,0000,15.70000,16.21000,15.50000,15.50000,20100
04/03/2009,0000,16.30000,16.31000,15.00000,16.10000,38500
04/06/2009,0000,16.50000,17.00000,16.15000,16.20000,71100
04/07/2009,0000,16.84000,16.84000,16.30000,16.30000,33000
04/08/2009,0000,16.00000,16.00000,15.90000,16.00000,13100
04/09/2009,0000,16.30000,16.30000,15.50000,16.10000,20000
04/10/2009,0000,16.21000,16.21000,15.68000,16.00000,37000
04/13/2009,0000,15.68000,16.21000,15.68000,16.00000,16100
04/14/2009,0000,16.00000,18.10000,16.00000,18.10000,36000
04/15/2009,0000,17.00000,18.30000,16.50000,17.10000,74000
04/16/2009,0000,17.10000,19.47000,17.10000,18.24000,90900
04/17/2009,0000,18.50000,19.00000,18.10000,18.30000,75000
04/20/2009,0000,18.20000,18.42000,17.20000,18.00000,28400
04/21/2009,0000,17.50000,17.70000,17.10000,17.70000,37000
04/22/2009,0000,17.00000,17.10000,16.70000,17.00000,22000
04/23/2009,0000,17.20000,17.20000,17.00000,17.00000,10000
04/24/2009,0000,17.20000,17.50000,17.00000,17.20000,20600
04/27/2009,0000,17.20000,17.20000,17.20000,17.20000,9000
04/28/2009,0000,17.68000,17.68000,17.68000,17.68000,2000
04/29/2009,0000,17.46000,21.21000,17.39000,18.20000,61000
04/30/2009,0000,18.94000,19.50000,18.15000,19.10000,19000
05/04/2009,0000,19.10000,19.10000,17.58000,19.00000,40200
05/05/2009,0000,19.50000,19.50000,18.50000,18.50000,2000
05/06/2009,0000,19.00000,19.00000,18.50000,18.50000,2800
05/07/2009,0000,18.60000,18.60000,18.00000,18.00000,4000
05/08/2009,0000,14.60000,18.00000,14.60000,18.00000,4100
05/11/2009,0000,18.00000,18.63000,17.70000,18.10000,54000
05/12/2009,0000,17.70000,18.00000,17.29000,18.00000,22000
05/13/2009,0000,18.20000,18.94000,18.00000,18.94000,32000
05/14/2009,0000,18.50000,18.50000,18.00000,18.20000,30700
05/15/2009,0000,18.50000,18.50000,18.00000,18.20000,31300
05/18/2009,0000,18.60000,18.70000,18.20000,18.20000,108300
05/19/2009,0000,18.50000,18.80000,18.50000,18.65000,42000
05/20/2009,0000,18.00000,19.00000,18.00000,18.50000,80000
05/21/2009,0000,19.10000,19.30000,18.50000,19.00000,112800
05/22/2009,0000,18.60000,19.00000,18.60000,19.00000,25000
05/25/2009,0000,18.60000,18.70000,18.20000,18.70000,23600
05/26/2009,0000,18.50000,18.90000,18.05000,18.50000,109000
05/27/2009,0000,18.50000,18.80000,18.05000,18.05000,10000
06/01/2009,0000,18.90000,18.90000,18.60000,18.90000,14000
06/02/2009,0000,18.90000,18.90000,18.40000,18.70000,38500
06/03/2009,0000,17.50000,18.50000,17.50000,17.96000,15000
06/04/2009,0000,18.50000,18.70000,18.50000,18.60000,27000
06/05/2009,0000,18.60000,19.00000,18.60000,18.80000,99000
06/08/2009,0000,19.00000,19.00000,19.00000,19.00000,13000
06/09/2009,0000,19.40000,19.40000,18.50000,18.50000,115000
06/10/2009,0000,18.50000,19.00000,18.50000,19.00000,8000
06/11/2009,0000,18.50000,18.90000,18.50000,18.90000,10100
06/12/2009,0000,19.20000,19.48000,18.50000,18.80000,132800
06/15/2009,0000,19.20000,19.60000,19.00000,19.00000,35000
06/16/2009,0000,19.20000,19.20000,18.00000,18.00000,4300
06/17/2009,0000,18.53000,19.20000,18.53000,19.20000,12000
06/18/2009,0000,19.00000,19.00000,19.00000,19.00000,1000
06/19/2009,0000,19.00000,19.20000,19.00000,19.00000,23000
06/22/2009,0000,19.00000,19.00000,18.50000,18.80000,11000
06/24/2009,0000,19.00000,19.00000,18.90000,19.00000,23000
06/25/2009,0000,19.10000,19.30000,19.00000,19.20000,39000
06/26/2009,0000,19.60000,19.60000,19.30000,19.50000,34000
06/29/2009,0000,19.20000,19.80000,19.20000,19.80000,22000
06/30/2009,0000,20.00000,20.00000,19.50000,19.80000,12000
07/01/2009,0000,20.00000,20.00000,20.00000,20.00000,54000
07/02/2009,0000,20.50000,20.50000,19.80000,19.80000,5100
07/03/2009,0000,20.30000,21.50000,20.30000,21.00000,57000
07/06/2009,0000,21.50000,21.50000,21.50000,21.50000,7000
07/07/2009,0000,22.50000,22.80000,20.00000,22.80000,68400
07/08/2009,0000,22.40000,23.00000,22.40000,22.80000,7000
07/09/2009,0000,23.00000,23.50000,22.80000,23.20000,55500
07/10/2009,0000,23.50000,23.50000,23.40000,23.40000,12000
07/13/2009,0000,23.40000,23.40000,22.20000,22.50000,37300
07/14/2009,0000,22.70000,22.70000,22.00000,22.00000,31000
07/15/2009,0000,22.70000,22.70000,22.70000,22.70000,4000
07/16/2009,0000,22.50000,22.50000,22.50000,22.50000,1000
07/17/2009,0000,22.70000,22.70000,22.70000,22.70000,12000
07/20/2009,0000,23.00000,23.00000,23.00000,23.00000,12000
07/21/2009,0000,22.50000,22.50000,22.50000,22.50000,4000
07/22/2009,0000,22.50000,23.70000,22.50000,23.40000,44000
07/23/2009,0000,24.00000,24.00000,23.40000,23.40000,10000
07/24/2009,0000,23.60000,24.00000,23.30000,23.70000,9000
07/27/2009,0000,21.50000,24.20000,21.50000,23.80000,301000
07/28/2009,0000,23.50000,23.50000,23.50000,23.50000,5000
07/29/2009,0000,23.50000,24.10000,23.50000,24.10000,27000
07/30/2009,0000,24.00000,24.20000,23.50000,23.50000,21000
07/31/2009,0000,24.20000,24.20000,23.50000,23.50000,12000
08/03/2009,0000,24.20000,24.20000,23.50000,24.20000,9000
08/04/2009,0000,23.50000,23.60000,23.00000,23.50000,20000
08/05/2009,0000,23.50000,23.50000,22.80000,22.80000,24100
08/06/2009,0000,22.33000,23.00000,22.33000,23.00000,28000
08/10/2009,0000,22.50000,22.80000,22.50000,22.80000,19000
08/11/2009,0000,22.45000,22.45000,22.45000,22.45000,1500
08/12/2009,0000,22.30000,22.60000,22.30000,22.50000,30000
08/13/2009,0000,22.50000,23.00000,22.50000,22.50000,25500
08/14/2009,0000,22.40000,22.50000,21.85000,22.50000,18000
08/17/2009,0000,22.00000,22.50000,22.00000,22.20000,31100
08/18/2009,0000,22.00000,22.10000,21.47000,21.47000,22500
08/19/2009,0000,21.80000,22.00000,21.47000,22.00000,15000
08/20/2009,0000,21.30000,21.60000,21.20000,21.30000,16000
08/21/2009,0000,21.40000,21.60000,21.30000,21.40000,22000
08/24/2009,0000,21.50000,21.50000,21.50000,21.50000,11000
08/25/2009,0000,21.50000,21.50000,21.00000,21.00000,11000
08/26/2009,0000,21.40000,21.50000,21.00000,21.40000,37000
08/27/2009,0000,21.40000,21.80000,21.00000,21.00000,19000
08/28/2009,0000,21.30000,21.30000,21.20000,21.30000,12000
08/31/2009,0000,21.57000,21.80000,21.30000,21.80000,30000
09/01/2009,0000,21.50000,22.50000,21.50000,22.00000,37100
09/02/2009,0000,22.20000,23.00000,22.20000,23.00000,24000
09/03/2009,0000,23.00000,24.70000,23.00000,24.20000,81000
09/04/2009,0000,23.00000,23.10000,23.00000,23.10000,15000
09/07/2009,0000,23.00000,23.00000,23.00000,23.00000,4000
09/08/2009,0000,23.00000,24.10000,23.00000,24.00000,39000
09/09/2009,0000,24.00000,25.60000,23.50000,25.60000,193000
09/10/2009,0000,25.78000,25.90000,25.00000,25.00000,32000
09/11/2009,0000,25.60000,25.60000,24.42000,25.40000,56600
09/14/2009,0000,25.00000,25.00000,23.90000,24.50000,22000
09/15/2009,0000,24.50000,24.50000,24.40000,24.40000,8000
09/16/2009,0000,24.00000,24.00000,24.00000,24.00000,4000
09/17/2009,0000,24.00000,24.00000,24.00000,24.00000,2000
09/18/2009,0000,24.00000,24.30000,23.80000,24.00000,28800
09/21/2009,0000,24.00000,24.80000,24.00000,24.00000,6600
09/22/2009,0000,25.00000,25.00000,24.30000,24.30000,27000
09/23/2009,0000,24.30000,24.50000,24.00000,24.50000,10700
09/24/2009,0000,24.70000,25.00000,24.00000,24.80000,81000
09/25/2009,0000,24.80000,25.20000,24.80000,25.00000,8000
09/28/2009,0000,25.00000,25.20000,24.50000,25.00000,33000
09/29/2009,0000,24.50000,25.10000,24.50000,25.10000,55000
09/30/2009,0000,25.00000,26.00000,25.00000,26.00000,78000
10/01/2009,0000,25.40000,26.30000,25.40000,26.30000,39700
10/02/2009,0000,26.10000,26.80000,26.00000,26.20000,61000
10/05/2009,0000,27.00000,27.00000,26.80000,26.80000,27000
10/06/2009,0000,27.50000,28.00000,27.10000,27.80000,85000
10/07/2009,0000,40.00000,41.00000,27.80000,32.00000,87200
10/08/2009,0000,29.40000,42.00000,29.40000,32.60000,176100
10/09/2009,0000,42.00000,45.00000,31.00000,45.00000,38200
10/12/2009,0000,32.50000,45.00000,31.50000,45.00000,17400
10/13/2009,0000,45.00000,45.00000,30.00000,45.00000,52600
10/14/2009,0000,31.50000,45.00000,30.30000,31.20000,94000
10/15/2009,0000,31.00000,31.50000,30.00000,30.00000,47000
10/16/2009,0000,45.00000,45.00000,30.00000,45.00000,32000
10/19/2009,0000,45.00000,45.00000,31.57000,32.50000,37000
10/20/2009,0000,45.00000,45.00000,32.00000,33.30000,28300
10/21/2009,0000,45.00000,45.00000,31.83000,32.63000,14400
10/22/2009,0000,45.00000,45.00000,31.50000,31.60000,16000
10/23/2009,0000,45.00000,45.00000,32.00000,32.50000,27000
10/26/2009,0000,45.00000,45.00000,31.50000,32.00000,46900
10/27/2009,0000,31.50000,32.00000,30.80000,31.00000,35000
10/28/2009,0000,30.50000,31.00000,30.00000,30.00000,60000
10/29/2009,0000,29.80000,29.80000,29.00000,29.50000,93700
10/30/2009,0000,29.80000,31.00000,29.80000,31.00000,5000
11/02/2009,0000,30.00000,30.00000,30.00000,30.00000,4000
11/03/2009,0000,30.00000,31.00000,30.00000,31.00000,19200
11/04/2009,0000,31.00000,31.50000,31.00000,31.50000,19000
11/06/2009,0000,31.50000,32.00000,31.00000,31.00000,19100
11/09/2009,0000,33.56000,33.56000,25.00000,31.20000,620200
11/10/2009,0000,32.00000,32.00000,22.00000,31.20000,777600
11/11/2009,0000,31.00000,31.50000,24.00000,31.20000,826000
11/12/2009,0000,25.10000,26.31000,24.80000,26.00000,120400
11/13/2009,0000,25.50000,25.50000,20.00000,24.80000,34200
11/16/2009,0000,24.50000,24.50000,24.50000,24.50000,500
11/17/2009,0000,24.00000,24.50000,24.00000,24.00000,11900
11/18/2009,0000,23.50000,23.50000,23.40000,23.40000,19000
11/19/2009,0000,23.40000,23.50000,22.33000,23.00000,28000
11/20/2009,0000,23.50000,23.50000,22.00000,22.00000,21500
11/23/2009,0000,22.50000,22.80000,22.50000,22.80000,18000
11/24/2009,0000,22.62000,22.62000,22.00000,22.30000,57000
11/25/2009,0000,22.50000,22.50000,22.00000,22.00000,9400
11/26/2009,0000,22.00000,22.50000,22.00000,22.00000,9000
11/27/2009,0000,22.00000,22.50000,22.00000,22.40000,10000
11/30/2009,0000,23.00000,23.00000,20.80000,22.00000,10600
12/01/2009,0000,22.00000,22.00000,21.80000,21.80000,4100
12/02/2009,0000,22.00000,22.50000,22.00000,22.50000,30000
12/03/2009,0000,22.00000,22.00000,22.00000,22.00000,17000
12/04/2009,0000,22.00000,22.20000,22.00000,22.20000,5000
12/07/2009,0000,22.10000,313.00000,21.90000,22.00000,46700
12/08/2009,0000,22.20000,22.20000,22.20000,22.20000,2000
12/09/2009,0000,22.00000,22.00000,22.00000,22.00000,10000
12/11/2009,0000,21.50000,22.20000,21.50000,22.00000,94000
12/14/2009,0000,22.00000,22.00000,22.00000,22.00000,9000
12/15/2009,0000,22.00000,22.10000,22.00000,22.10000,43000
12/16/2009,0000,22.00000,22.00000,21.80000,21.80000,23000
12/17/2009,0000,21.80000,21.81000,21.50000,21.50000,29000
12/18/2009,0000,21.50000,21.89000,21.00000,21.50000,88400
12/21/2009,0000,21.00000,21.00000,20.90000,20.90000,62000
12/22/2009,0000,20.90000,20.90000,20.90000,20.90000,1000
12/23/2009,0000,20.90000,20.90000,20.80000,20.90000,22600
12/25/2009,0000,21.00000,21.00000,16.57000,20.80000,434000
04/02/2007,0000,60.00000,61.00000,60.00000,60.50000,11500
04/03/2007,0000,61.50000,63.00000,61.00000,63.00000,49400
04/04/2007,0000,62.00000,62.50000,61.50000,61.50000,56700
04/09/2007,0000,61.50000,63.00000,61.00000,62.50000,82400
04/10/2007,0000,61.00000,67.00000,61.00000,64.70000,126100
04/11/2007,0000,63.50000,64.10000,63.50000,64.10000,45100
04/12/2007,0000,63.70000,65.00000,63.50000,64.00000,114400
04/13/2007,0000,63.80000,64.00000,63.00000,63.50000,65100
04/16/2007,0000,63.00000,64.00000,61.70000,61.70000,142000
04/17/2007,0000,62.70000,62.70000,60.50000,61.00000,165900
04/18/2007,0000,60.50000,61.00000,60.00000,60.00000,40400
04/19/2007,0000,62.00000,62.00000,61.00000,61.50000,34600
04/20/2007,0000,62.00000,65.00000,61.00000,65.00000,69300
04/23/2007,0000,61.00000,62.50000,61.00000,61.00000,9600
04/24/2007,0000,62.40000,63.00000,61.50000,62.10000,57100
04/25/2007,0000,61.00000,61.00000,61.00000,61.00000,2100
04/26/2007,0000,61.00000,62.00000,61.00000,62.00000,23100
04/27/2007,0000,60.00000,61.00000,60.00000,60.00000,12600
04/30/2007,0000,60.00000,61.00000,60.00000,60.00000,9400
05/02/2007,0000,61.00000,61.00000,60.00000,60.00000,8400
05/03/2007,0000,60.00000,60.50000,60.00000,60.50000,14700
05/04/2007,0000,61.00000,62.00000,60.00000,62.00000,37800
05/07/2007,0000,62.00000,62.36000,61.00000,62.36000,30400
05/08/2007,0000,62.00000,63.00000,62.00000,62.50000,78300
05/09/2007,0000,62.50000,63.00000,62.50000,62.50000,33900
05/10/2007,0000,62.50000,63.30000,62.50000,63.00000,32500
05/11/2007,0000,63.20000,64.00000,62.30000,63.50000,136800
05/14/2007,0000,63.50000,64.50000,63.50000,64.00000,80800
05/15/2007,0000,64.00000,64.00000,63.50000,63.50000,43100
05/16/2007,0000,64.00000,64.00000,63.50000,64.00000,114400
05/17/2007,0000,64.00000,64.50000,63.00000,64.00000,25900
05/18/2007,0000,64.50000,64.50000,63.80000,63.80000,11500
05/21/2007,0000,64.44000,64.51000,63.00000,64.50000,24700
05/22/2007,0000,64.50000,64.55000,64.00000,64.00000,46200
05/23/2007,0000,64.50000,65.00000,64.50000,64.50000,99700
05/24/2007,0000,65.00000,66.00000,64.50000,66.00000,71500
05/25/2007,0000,66.00000,68.00000,65.00000,65.25000,140700
05/28/2007,0000,67.00000,68.30000,66.90000,67.80000,243600
05/29/2007,0000,68.00000,72.00000,68.00000,71.00000,248600
05/30/2007,0000,70.00000,72.05000,62.50000,71.30000,105000
05/31/2007,0000,72.04000,72.60000,70.00000,72.00000,84000
06/01/2007,0000,73.00000,76.30000,72.50000,76.00000,141700
06/04/2007,0000,75.00000,84.00000,75.00000,84.00000,296900
06/05/2007,0000,83.00000,85.00000,78.00000,81.00000,90300
06/06/2007,0000,85.00000,85.30000,75.00000,78.00000,254800
06/07/2007,0000,77.00000,78.30000,75.00000,77.00000,218400
06/08/2007,0000,77.00000,77.50000,76.00000,76.00000,101800
06/11/2007,0000,77.10000,79.00000,76.00000,78.50000,33600
06/12/2007,0000,78.00000,81.80000,78.00000,80.50000,118600
06/13/2007,0000,82.00000,82.50000,81.99000,81.99000,35700
06/14/2007,0000,83.00000,84.50000,82.00000,82.30000,80800
06/15/2007,0000,82.50000,84.94000,82.50000,84.00000,42000
06/20/2007,0000,83.50000,85.00000,83.50000,84.00000,43000
06/21/2007,0000,85.00000,85.00000,82.50000,83.00000,21000
06/22/2007,0000,83.70000,84.00000,83.00000,83.00000,631200
06/25/2007,0000,83.00000,84.00000,83.00000,83.50000,134400
06/26/2007,0000,83.25000,84.00000,82.50000,83.50000,260100
06/27/2007,0000,83.25000,85.00000,83.00000,84.60000,161700
06/28/2007,0000,85.50000,86.00000,85.00000,85.50000,62100
06/29/2007,0000,86.00000,87.00000,85.50000,87.00000,43000
07/02/2007,0000,86.50000,87.00000,85.70000,85.70000,71400
07/03/2007,0000,86.00000,87.00000,86.00000,87.00000,47200
07/04/2007,0000,87.00000,88.30000,86.00000,87.00000,46200
07/05/2007,0000,88.50000,93.00000,88.50000,92.50000,139200
07/06/2007,0000,93.00000,95.50000,91.00000,93.50000,182700
07/09/2007,0000,95.00000,99.90000,95.00000,99.00000,196000
07/10/2007,0000,98.00000,100.00000,98.00000,98.00000,60100
07/11/2007,0000,98.00000,100.00000,97.00000,98.20000,109000
07/12/2007,0000,99.20000,100.50000,97.00000,97.00000,204700
07/13/2007,0000,98.80000,98.80000,95.00000,95.50000,141700
07/16/2007,0000,95.50000,96.50000,93.00000,94.00000,51600
07/17/2007,0000,95.50000,96.00000,94.00000,95.00000,44100
07/18/2007,0000,94.00000,94.00000,91.00000,94.00000,126000
07/19/2007,0000,92.00000,98.30000,92.00000,92.30000,124200
07/20/2007,0000,96.00000,101.00000,92.30000,99.90000,235700
07/23/2007,0000,100.00000,112.50000,100.00000,112.00000,430500
07/24/2007,0000,112.00000,113.50000,109.00000,112.00000,138500
07/25/2007,0000,112.00000,113.95000,92.30000,92.30000,117000
07/26/2007,0000,110.00000,112.50000,108.00000,110.40000,255700
07/27/2007,0000,110.00000,112.40000,109.00000,109.00000,185800
07/30/2007,0000,110.00000,115.00000,100.00000,112.90000,159600
07/31/2007,0000,112.50000,115.00000,112.00000,113.50000,102000
08/01/2007,0000,113.00000,113.00000,110.00000,111.50000,28300
08/02/2007,0000,108.00000,108.00000,103.50000,107.40000,77700
08/03/2007,0000,104.00000,107.00000,103.00000,107.00000,6200
08/06/2007,0000,105.00000,105.00000,103.00000,104.50000,5300
08/07/2007,0000,103.00000,104.50000,102.00000,104.50000,11500
08/08/2007,0000,104.00000,104.50000,103.50000,104.00000,31500
08/09/2007,0000,101.00000,101.00000,100.50000,100.50000,8400
08/10/2007,0000,100.00000,101.00000,97.00000,101.00000,135400
08/13/2007,0000,99.50000,101.50000,99.50000,99.50000,156400
08/14/2007,0000,99.50000,101.50000,99.50000,100.00000,68200
08/15/2007,0000,99.50000,101.00000,97.00000,99.00000,55600
08/16/2007,0000,100.00000,100.90000,95.00000,99.00000,155400
08/17/2007,0000,97.00000,97.50000,89.50000,91.00000,50400
08/20/2007,0000,92.00000,93.90000,90.50000,93.50000,31500
08/21/2007,0000,92.50000,92.50000,91.50000,92.50000,42000
08/22/2007,0000,91.90000,92.90000,91.00000,92.50000,52500
08/23/2007,0000,90.70000,92.50000,90.70000,92.50000,48300
08/24/2007,0000,93.00000,93.50000,90.50000,93.50000,23200
08/27/2007,0000,90.50000,108.00000,90.00000,94.20000,98200
08/28/2007,0000,93.50000,108.00000,90.00000,91.30000,155400
08/29/2007,0000,92.90000,108.00000,90.00000,90.50000,276200
08/30/2007,0000,92.00000,107.40000,89.50000,92.00000,242500
08/31/2007,0000,92.00000,107.40000,89.50000,90.00000,212800
09/03/2007,0000,92.00000,92.70000,92.00000,92.70000,220500
09/04/2007,0000,92.00000,92.00000,90.00000,91.50000,15700
09/05/2007,0000,90.50000,90.50000,88.00000,88.00000,24100
09/06/2007,0000,88.00000,90.30000,84.50000,85.00000,112300
09/07/2007,0000,86.00000,86.00000,83.00000,85.00000,75600
09/10/2007,0000,83.00000,84.00000,83.00000,83.00000,9400
09/11/2007,0000,83.50000,83.50000,76.00000,79.50000,107000
09/12/2007,0000,79.50000,81.00000,78.00000,80.00000,33900
09/13/2007,0000,78.10000,79.00000,78.10000,79.00000,10000
09/14/2007,0000,78.50000,81.00000,78.50000,81.00000,23200
09/17/2007,0000,80.00000,80.00000,79.00000,79.00000,12000
09/19/2007,0000,80.00000,80.00000,79.00000,79.20000,20100
09/20/2007,0000,79.10000,80.50000,79.10000,80.20000,3100
09/21/2007,0000,79.00000,79.50000,77.80000,78.50000,13300
09/26/2007,0000,78.00000,78.50000,78.00000,78.50000,37000
09/27/2007,0000,79.00000,79.56000,78.00000,78.00000,24700
09/28/2007,0000,79.50000,79.50000,78.00000,78.00000,18000
10/01/2007,0000,78.00000,79.56000,78.00000,78.50000,17100
10/02/2007,0000,79.56000,85.00000,79.56000,85.00000,4000
10/03/2007,0000,79.56000,79.56000,79.50000,79.56000,7200
10/04/2007,0000,80.00000,80.00000,76.00000,76.00000,141400
10/05/2007,0000,78.00000,78.50000,78.00000,78.50000,6700
10/08/2007,0000,80.00000,80.00000,78.00000,78.00000,2000
10/09/2007,0000,77.50000,77.50000,77.50000,77.50000,2000
10/11/2007,0000,77.00000,77.00000,77.00000,77.00000,3000
10/12/2007,0000,76.65000,78.00000,75.00000,75.00000,6600
10/15/2007,0000,77.80000,77.90000,77.00000,77.00000,36000
10/16/2007,0000,76.00000,76.00000,76.00000,76.00000,1000
10/17/2007,0000,75.50000,75.50000,75.50000,75.50000,1000
10/18/2007,0000,76.00000,76.00000,76.00000,76.00000,3000
10/19/2007,0000,75.00000,75.00000,74.50000,75.00000,11000
10/22/2007,0000,73.50000,74.50000,73.50000,74.00000,2200
10/23/2007,0000,73.10000,74.00000,73.10000,73.50000,7000
10/24/2007,0000,73.00000,73.50000,72.00000,73.50000,18000
10/25/2007,0000,72.36000,72.36000,72.00000,72.00000,1100
10/26/2007,0000,72.00000,72.00000,71.00000,72.00000,24000
10/29/2007,0000,71.50000,72.80000,71.50000,72.50000,16700
10/30/2007,0000,76.00000,80.30000,73.44000,74.00000,46000
10/31/2007,0000,74.00000,76.00000,73.50000,74.50000,53000
11/01/2007,0000,73.50000,75.20000,70.00000,72.50000,65900
11/02/2007,0000,73.00000,73.00000,71.50000,71.50000,77700
11/05/2007,0000,72.00000,72.00000,71.00000,72.00000,8000
11/06/2007,0000,72.00000,72.00000,70.70000,71.00000,29100
11/07/2007,0000,71.00000,71.00000,70.50000,70.50000,7000
11/08/2007,0000,70.00000,70.00000,67.50000,67.50000,67000
11/09/2007,0000,67.50000,67.50000,66.00000,66.10000,15700
11/12/2007,0000,65.00000,65.00000,62.00000,62.00000,107000
11/13/2007,0000,62.25000,62.50000,61.00000,61.00000,27400
11/14/2007,0000,61.00000,62.00000,60.00000,60.00000,51700
11/15/2007,0000,60.00000,62.00000,60.00000,60.00000,7100
11/16/2007,0000,60.00000,62.25000,60.00000,60.00000,118600
11/19/2007,0000,60.00000,60.00000,54.00000,56.30000,55200
11/20/2007,0000,55.00000,55.00000,52.00000,54.80000,40000
11/21/2007,0000,54.50000,55.30000,54.00000,55.00000,90300
11/22/2007,0000,54.99000,54.99000,53.30000,53.30000,75100
11/23/2007,0000,51.00000,52.00000,50.50000,50.50000,98200
11/26/2007,0000,51.00000,52.17000,51.00000,51.00000,115000
11/27/2007,0000,51.50000,52.36000,51.00000,51.50000,17000
11/28/2007,0000,50.00000,50.20000,48.00000,48.70000,71000
11/29/2007,0000,48.50000,49.00000,47.50000,47.50000,41000
11/30/2007,0000,49.13000,50.00000,47.64000,48.50000,68500
12/03/2007,0000,48.00000,49.00000,30.00000,30.00000,47400
12/04/2007,0000,48.00000,48.00000,48.00000,48.00000,37400
12/05/2007,0000,46.00000,48.00000,46.00000,47.00000,54500
12/06/2007,0000,48.00000,48.10000,47.00000,48.10000,20000
12/07/2007,0000,48.10000,48.20000,46.00000,46.00000,123500
12/10/2007,0000,47.00000,48.50000,47.00000,47.00000,27600
12/11/2007,0000,47.50000,48.00000,45.00000,45.00000,66300
12/12/2007,0000,44.00000,45.00000,43.40000,43.40000,89900
12/13/2007,0000,44.00000,45.50000,42.80000,42.80000,133200
12/14/2007,0000,43.00000,43.00000,42.00000,42.00000,20000
12/17/2007,0000,42.00000,42.20000,39.00000,40.00000,86100
12/18/2007,0000,39.00000,39.00000,35.00000,36.50000,153300
12/19/2007,0000,36.00000,38.60000,35.00000,38.50000,67600
12/20/2007,0000,38.70000,39.00000,37.00000,39.00000,13000
12/21/2007,0000,39.00000,41.20000,37.50000,37.64000,111000
12/24/2007,0000,41.50000,45.00000,41.50000,42.50000,13000
12/25/2007,0000,44.00000,46.50000,44.00000,46.50000,38400
12/26/2007,0000,46.00000,47.31000,46.00000,47.31000,29000
12/27/2007,0000,48.00000,52.00000,48.00000,52.00000,30000
12/28/2007,0000,51.00000,53.50000,51.00000,53.50000,56000
12/31/2007,0000,53.00000,62.20000,52.00000,62.20000,6000
01/02/2008,0000,56.00000,56.00000,53.00000,54.00000,32000
01/04/2008,0000,52.00000,52.00000,51.50000,52.00000,4000
01/07/2008,0000,50.70000,52.00000,50.50000,50.50000,21000
01/08/2008,0000,51.20000,51.20000,51.20000,51.20000,1000
01/09/2008,0000,52.00000,53.60000,51.80000,53.30000,24000
01/10/2008,0000,52.00000,52.00000,51.00000,51.00000,5000
01/15/2008,0000,53.60000,53.60000,52.50000,52.50000,2000
01/17/2008,0000,52.00000,52.00000,51.50000,51.50000,52700
01/18/2008,0000,51.00000,60.20000,51.00000,60.20000,10100
01/21/2008,0000,52.00000,53.00000,52.00000,53.00000,8000
01/22/2008,0000,51.50000,51.50000,51.00000,51.30000,10000
01/23/2008,0000,51.80000,52.00000,51.80000,52.00000,4000
01/24/2008,0000,51.00000,51.00000,50.00000,50.45000,17000
01/25/2008,0000,51.00000,51.00000,50.50000,50.50000,2000
01/28/2008,0000,50.50000,51.00000,50.00000,50.00000,3000
01/29/2008,0000,50.00000,50.50000,50.00000,50.20000,22000
01/30/2008,0000,50.00000,60.20000,50.00000,60.20000,19400
01/31/2008,0000,50.50000,60.00000,50.50000,60.00000,2000
02/01/2008,0000,60.00000,60.00000,60.00000,60.00000,1000
02/12/2008,0000,50.00000,50.50000,50.00000,50.50000,18000
02/13/2008,0000,50.00000,51.00000,50.00000,51.00000,11000
02/15/2008,0000,51.00000,51.00000,51.00000,51.00000,1000
02/18/2008,0000,50.50000,50.50000,50.00000,50.50000,30600
02/19/2008,0000,50.50000,50.50000,49.80000,50.00000,21000
02/21/2008,0000,50.00000,50.30000,50.00000,50.30000,14000
02/25/2008,0000,50.20000,50.20000,50.20000,50.20000,2000
02/26/2008,0000,50.20000,50.50000,50.20000,50.50000,7000
02/27/2008,0000,51.00000,60.00000,51.00000,60.00000,76000
02/29/2008,0000,57.50000,61.60000,57.50000,61.00000,76000
03/04/2008,0000,61.50000,62.00000,59.00000,59.00000,34200
03/05/2008,0000,60.00000,60.00000,54.00000,54.00000,41200
03/06/2008,0000,55.00000,55.00000,54.00000,54.50000,30300
03/07/2008,0000,55.00000,55.00000,53.80000,54.00000,10000
03/10/2008,0000,54.00000,54.00000,53.80000,53.80000,28000
03/11/2008,0000,54.00000,55.20000,54.00000,55.20000,8800
03/12/2008,0000,50.00000,50.00000,50.00000,50.00000,100
03/13/2008,0000,53.50000,55.00000,53.00000,53.00000,9200
03/18/2008,0000,53.50000,53.50000,53.50000,53.50000,1000
03/20/2008,0000,55.00000,55.00000,55.00000,55.00000,7000
03/26/2008,0000,55.00000,55.00000,54.00000,55.00000,64000
03/27/2008,0000,54.50000,55.00000,54.50000,55.00000,23100
03/28/2008,0000,56.00000,56.00000,55.00000,56.00000,20000
03/31/2008,0000,55.00000,55.00000,55.00000,55.00000,11000
04/02/2008,0000,55.00000,55.00000,55.00000,55.00000,3400
04/03/2008,0000,55.50000,55.50000,55.50000,55.50000,5000
04/09/2008,0000,55.50000,56.50000,55.50000,55.70000,6000
04/10/2008,0000,55.50000,56.00000,55.50000,55.70000,7000
04/11/2008,0000,56.00000,56.00000,55.50000,55.70000,27000
04/14/2008,0000,56.50000,56.50000,55.00000,55.00000,7000
04/15/2008,0000,55.00000,55.20000,54.50000,54.50000,14100
04/16/2008,0000,56.00000,56.00000,54.50000,55.20000,15000
04/17/2008,0000,56.00000,56.00000,56.00000,56.00000,24500
04/18/2008,0000,56.20000,56.20000,55.50000,56.00000,10000
04/21/2008,0000,56.00000,56.00000,54.50000,55.19000,28100
04/22/2008,0000,55.00000,55.50000,55.00000,55.00000,58000
04/23/2008,0000,55.50000,55.50000,55.30000,55.30000,66000
04/24/2008,0000,55.50000,59.00000,55.50000,55.70000,92000
04/25/2008,0000,57.00000,58.30000,57.00000,58.30000,2100
04/28/2008,0000,58.00000,58.00000,58.00000,58.00000,5000
04/29/2008,0000,59.50000,59.50000,59.50000,59.50000,2000
04/30/2008,0000,59.50000,59.50000,59.00000,59.00000,3000
05/02/2008,0000,58.00000,58.50000,56.50000,56.50000,123200
05/06/2008,0000,56.50000,57.00000,56.50000,57.00000,7000
05/09/2008,0000,60.20000,60.20000,60.00000,60.00000,2000
05/12/2008,0000,57.20000,59.50000,57.20000,59.50000,13000
05/13/2008,0000,58.00000,59.00000,58.00000,58.00000,15100
05/14/2008,0000,58.00000,58.50000,58.00000,58.00000,10000
05/15/2008,0000,60.50000,60.50000,59.50000,59.50000,4000
05/16/2008,0000,59.00000,60.00000,59.00000,59.00000,24000
05/19/2008,0000,59.50000,59.50000,59.00000,59.50000,6000
05/20/2008,0000,60.00000,60.50000,59.50000,60.00000,14100
05/21/2008,0000,60.00000,60.00000,58.00000,60.00000,30000
05/23/2008,0000,58.00000,60.00000,58.00000,58.50000,49000
05/26/2008,0000,58.00000,59.00000,58.00000,58.50000,17000
05/27/2008,0000,59.00000,59.00000,58.00000,59.00000,80500
05/28/2008,0000,59.00000,59.00000,58.00000,58.00000,34200
05/29/2008,0000,59.00000,59.00000,59.00000,59.00000,7000
05/30/2008,0000,58.00000,59.00000,58.00000,59.00000,22000
06/02/2008,0000,59.00000,59.00000,58.00000,58.20000,33000
06/03/2008,0000,58.00000,58.00000,57.50000,57.70000,47000
06/04/2008,0000,57.00000,57.20000,57.00000,57.20000,24000
06/05/2008,0000,57.00000,57.00000,57.00000,57.00000,12000
06/06/2008,0000,57.00000,57.00000,57.00000,57.00000,11000
06/10/2008,0000,56.00000,56.00000,55.50000,55.50000,14900
06/11/2008,0000,55.50000,55.50000,55.50000,55.50000,18600
06/12/2008,0000,58.00000,58.00000,54.00000,54.00000,26000
06/13/2008,0000,54.00000,54.00000,54.00000,54.00000,7500
06/16/2008,0000,54.00000,54.00000,53.00000,53.50000,11000
06/17/2008,0000,53.00000,53.00000,51.50000,52.20000,40000
06/18/2008,0000,53.50000,53.50000,53.50000,53.50000,4000
06/19/2008,0000,52.50000,52.50000,51.50000,52.00000,4000
06/20/2008,0000,51.50000,51.50000,51.50000,51.50000,4000
06/23/2008,0000,51.15000,51.15000,49.50000,49.50000,9000
06/24/2008,0000,49.00000,49.00000,49.00000,49.00000,1000
06/27/2008,0000,48.50000,48.50000,46.50000,46.50000,13000
06/30/2008,0000,46.50000,55.00000,45.57000,55.00000,10000
07/01/2008,0000,45.00000,55.20000,43.00000,55.20000,21000
07/07/2008,0000,43.50000,43.70000,43.50000,43.70000,3000
07/08/2008,0000,43.50000,43.50000,43.50000,43.50000,1000
07/25/2008,0000,42.50000,42.50000,42.50000,42.50000,1000
07/29/2008,0000,44.00000,44.00000,43.50000,43.50000,29000
07/30/2008,0000,43.00000,43.00000,43.00000,43.00000,1000
07/31/2008,0000,43.50000,50.00000,43.50000,50.00000,4300
08/01/2008,0000,44.20000,50.20000,44.20000,50.20000,3000
08/05/2008,0000,43.00000,43.00000,43.00000,43.00000,2000
08/06/2008,0000,43.00000,43.00000,40.00000,42.00000,14900
08/07/2008,0000,40.00000,42.50000,40.00000,41.50000,11000
08/08/2008,0000,41.00000,41.00000,40.50000,40.50000,2000
08/11/2008,0000,42.50000,42.50000,40.50000,42.50000,6000
08/12/2008,0000,41.00000,41.50000,41.00000,41.00000,10500
08/13/2008,0000,42.00000,42.00000,42.00000,42.00000,1000
08/19/2008,0000,42.50000,42.50000,42.50000,42.50000,2000
08/25/2008,0000,42.50000,42.50000,42.50000,42.50000,300
08/26/2008,0000,42.79000,42.80000,42.79000,42.80000,2000
08/27/2008,0000,42.00000,42.00000,40.20000,40.20000,10000
08/28/2008,0000,40.00000,41.00000,40.00000,40.00000,5000
08/29/2008,0000,40.00000,46.20000,40.00000,46.20000,7000
09/02/2008,0000,39.50000,46.00000,39.00000,46.00000,9000
09/03/2008,0000,39.30000,39.30000,36.00000,36.00000,18000
09/04/2008,0000,35.50000,35.50000,34.88000,35.00000,7000
09/05/2008,0000,34.20000,34.50000,34.20000,34.50000,2000
09/08/2008,0000,34.50000,35.00000,34.20000,34.50000,21000
09/09/2008,0000,34.00000,34.50000,34.00000,34.50000,10000
09/10/2008,0000,34.50000,34.60000,33.00000,34.20000,45700
09/11/2008,0000,34.40000,34.40000,34.00000,34.00000,4000
09/12/2008,0000,33.00000,33.00000,27.50000,28.60000,58100
09/15/2008,0000,27.50000,27.50000,10.10000,15.40000,649000
09/16/2008,0000,14.00000,14.90000,10.35000,10.40000,722700
09/17/2008,0000,14.00000,14.00000,10.50000,11.60000,806500
09/18/2008,0000,11.00000,14.20000,11.00000,14.10000,490200
09/19/2008,0000,14.50000,19.50000,14.40000,19.00000,268000
09/22/2008,0000,17.60000,19.20000,17.50000,18.00000,239300
09/23/2008,0000,18.00000,19.00000,17.80000,18.60000,206000
09/24/2008,0000,18.70000,19.00000,18.00000,19.00000,159000
09/25/2008,0000,18.20000,19.00000,18.20000,19.00000,62200
09/26/2008,0000,18.74000,19.60000,18.74000,19.00000,72000
09/30/2008,0000,19.00000,19.00000,17.00000,17.60000,124000
10/01/2008,0000,17.50000,18.00000,17.50000,17.70000,13000
10/02/2008,0000,18.00000,19.10000,18.00000,18.90000,56600
10/03/2008,0000,18.60000,18.80000,18.40000,18.50000,17000
10/06/2008,0000,18.40000,18.60000,18.00000,18.00000,7000
10/07/2008,0000,18.81000,18.81000,18.00000,18.40000,35500
10/08/2008,0000,18.20000,18.20000,16.59000,17.20000,69000
10/09/2008,0000,17.80000,17.80000,16.30000,16.35000,74000
10/13/2008,0000,16.80000,18.00000,16.50000,18.00000,66000
10/14/2008,0000,17.00000,17.50000,13.90000,14.65000,63000
10/15/2008,0000,14.60000,14.60000,13.40000,13.40000,30700
10/16/2008,0000,13.30000,13.30000,13.00000,13.00000,26000
10/17/2008,0000,13.00000,13.00000,13.00000,13.00000,2000
10/20/2008,0000,13.00000,13.45000,13.00000,13.30000,163200
10/21/2008,0000,13.00000,13.10000,12.90000,13.05000,204000
10/22/2008,0000,13.46000,13.46000,13.00000,13.46000,20200
10/23/2008,0000,13.50000,13.55000,13.00000,13.00000,57300
10/24/2008,0000,13.00000,13.40000,13.00000,13.40000,33000
10/27/2008,0000,12.95000,13.15000,12.35000,12.35000,30000
10/28/2008,0000,12.16000,12.35000,11.00000,11.65000,40000
10/29/2008,0000,12.05000,12.10000,12.00000,12.10000,33000
10/30/2008,0000,12.00000,12.50000,12.00000,12.42000,31000
10/31/2008,0000,12.60000,12.81000,12.60000,12.81000,6000
11/03/2008,0000,12.90000,13.10000,12.90000,13.00000,5000
11/04/2008,0000,13.20000,13.20000,12.60000,12.70000,14000
11/05/2008,0000,13.00000,13.00000,12.95000,12.95000,16000
11/06/2008,0000,12.80000,12.80000,12.80000,12.80000,4000
11/07/2008,0000,12.60000,12.70000,12.30000,12.50000,5000
11/10/2008,0000,12.70000,12.70000,12.35000,12.60000,15300
11/11/2008,0000,12.20000,12.70000,12.10000,12.20000,29000
11/12/2008,0000,12.09000,12.10000,11.90000,11.90000,6000
11/13/2008,0000,12.00000,12.00000,11.70000,11.90000,19000
11/14/2008,0000,11.80000,12.00000,11.12000,11.50000,19700
11/17/2008,0000,11.20000,11.40000,11.20000,11.20000,6000
11/18/2008,0000,11.00000,11.00000,10.26000,10.50000,29000
11/19/2008,0000,10.20000,10.60000,10.20000,10.50000,9000
11/20/2008,0000,10.50000,10.60000,9.90000,10.00000,46000
11/21/2008,0000,10.00000,10.90000,9.80000,10.90000,14000
11/24/2008,0000,10.70000,10.80000,10.70000,10.80000,1400
11/25/2008,0000,10.60000,10.60000,10.60000,10.60000,2000
11/26/2008,0000,10.60000,10.70000,10.50000,10.50000,10300
11/27/2008,0000,10.70000,10.90000,10.60000,10.90000,15400
11/28/2008,0000,10.60000,10.80000,10.60000,10.60000,29000
12/01/2008,0000,10.50000,11.10000,9.95000,9.95000,22000
12/02/2008,0000,10.60000,10.80000,10.31000,10.50000,24000
12/03/2008,0000,9.33000,10.31000,9.33000,10.30000,30000
12/04/2008,0000,10.00000,10.36000,10.00000,10.36000,70400
12/05/2008,0000,10.52000,10.75000,10.50000,10.50000,25000
12/08/2008,0000,10.50000,10.60000,10.50000,10.60000,15200
12/09/2008,0000,10.60000,10.60000,10.60000,10.60000,3000
12/10/2008,0000,10.45000,10.60000,10.31000,10.31000,12000
12/11/2008,0000,10.50000,10.70000,10.30000,10.30000,52500
12/12/2008,0000,10.60000,10.60000,9.80000,10.31000,35000
12/15/2008,0000,10.40000,10.51000,10.30000,10.50000,217000
12/16/2008,0000,10.50000,10.50000,10.40000,10.40000,41000
12/17/2008,0000,10.00000,10.20000,10.00000,10.10000,29700
12/18/2008,0000,10.00000,10.10000,10.00000,10.10000,11100
12/19/2008,0000,10.00000,10.00000,10.00000,10.00000,14400
12/22/2008,0000,10.00000,10.00000,10.00000,10.00000,2700
12/23/2008,0000,9.60000,9.60000,9.30000,9.40000,58300
12/24/2008,0000,9.30000,9.55000,9.25000,9.50000,42900
12/25/2008,0000,9.60000,9.60000,9.15000,9.15000,6000
12/26/2008,0000,9.15000,9.40000,9.15000,9.40000,28700
12/29/2008,0000,9.00000,9.05000,8.74000,9.00000,12700
12/30/2008,0000,9.10000,9.10000,8.70000,8.74000,37100
12/31/2008,0000,8.70000,8.80000,8.70000,8.70000,6000
01/05/2009,0000,9.00000,9.00000,8.60000,8.94000,42000
01/06/2009,0000,8.80000,8.80000,8.60000,8.60000,45000
01/07/2009,0000,8.60000,8.89000,8.55000,8.89000,152000
01/08/2009,0000,8.60000,8.60000,8.60000,8.60000,3000
01/09/2009,0000,8.80000,8.80000,8.80000,8.80000,3000
01/12/2009,0000,8.80000,9.23000,8.80000,9.00000,24300
01/13/2009,0000,9.47000,9.50000,9.47000,9.47000,11000
01/14/2009,0000,9.50000,10.31000,9.50000,10.20000,27900
01/15/2009,0000,10.30000,10.30000,9.88000,10.00000,14000
01/16/2009,0000,10.40000,10.40000,10.40000,10.40000,31000
01/19/2009,0000,10.70000,10.70000,10.55000,10.70000,10000
01/20/2009,0000,10.55000,10.90000,10.55000,10.90000,50000
01/21/2009,0000,11.00000,11.00000,10.50000,10.50000,55900
02/02/2009,0000,10.70000,11.00000,10.65000,10.65000,17000
02/03/2009,0000,11.00000,11.05000,10.60000,10.80000,35600
02/04/2009,0000,10.95000,11.00000,10.60000,11.00000,55000
02/05/2009,0000,11.05000,11.15000,10.70000,11.15000,41000
02/06/2009,0000,10.70000,11.25000,10.70000,11.25000,50500
02/09/2009,0000,11.57000,11.57000,11.57000,11.57000,6000
02/10/2009,0000,11.40000,12.00000,11.40000,12.00000,34000
02/11/2009,0000,11.50000,12.00000,11.50000,11.85000,27900
02/12/2009,0000,11.50000,11.50000,11.50000,11.50000,2000
02/16/2009,0000,11.40000,11.40000,11.40000,11.40000,2000
02/18/2009,0000,11.02000,11.02000,11.02000,11.02000,5000
02/20/2009,0000,11.47000,11.47000,11.30000,11.40000,10000
02/23/2009,0000,11.30000,11.30000,11.30000,11.30000,2000
02/24/2009,0000,11.40000,11.40000,11.20000,11.20000,6000
02/25/2009,0000,11.00000,11.45000,11.00000,11.45000,19600
02/27/2009,0000,11.10000,11.78000,11.02000,11.70000,14100
03/02/2009,0000,11.50000,11.80000,11.21000,11.30000,16000
03/03/2009,0000,11.50000,11.80000,11.50000,11.70000,24000
03/04/2009,0000,11.90000,12.00000,11.80000,12.00000,16000
03/05/2009,0000,12.10000,12.50000,11.90000,12.00000,55500
03/09/2009,0000,12.00000,12.63000,12.00000,12.00000,17700
03/10/2009,0000,12.00000,12.10000,12.00000,12.10000,9000
03/11/2009,0000,12.30000,12.30000,12.00000,12.10000,30000
03/12/2009,0000,12.00000,12.00000,12.00000,12.00000,2000
03/13/2009,0000,12.10000,12.15000,12.00000,12.15000,6500
03/17/2009,0000,12.00000,12.00000,12.00000,12.00000,5000
03/19/2009,0000,12.50000,12.50000,11.97000,11.97000,24000
03/23/2009,0000,12.52000,13.15000,12.50000,13.15000,60700
03/24/2009,0000,13.47000,15.05000,13.47000,15.05000,52000
03/25/2009,0000,15.57000,15.57000,15.01000,15.01000,14000
03/26/2009,0000,15.70000,15.70000,15.00000,15.10000,9000
03/27/2009,0000,15.01000,15.10000,14.10000,14.36000,38900
03/30/2009,0000,14.35000,14.35000,13.68000,13.68000,10000
03/31/2009,0000,13.78000,14.91000,13.78000,14.80000,41000
04/01/2009,0000,15.10000,15.78000,15.00000,15.10000,29600
04/02/2009,0000,15.70000,16.21000,15.50000,15.50000,20100
04/03/2009,0000,16.30000,16.31000,15.00000,16.10000,38500
04/06/2009,0000,16.50000,17.00000,16.15000,16.20000,71100
04/07/2009,0000,16.84000,16.84000,16.30000,16.30000,33000
04/08/2009,0000,16.00000,16.00000,15.90000,16.00000,13100
04/09/2009,0000,16.30000,16.30000,15.50000,16.10000,20000
04/10/2009,0000,16.21000,16.21000,15.68000,16.00000,37000
04/13/2009,0000,15.68000,16.21000,15.68000,16.00000,16100
04/14/2009,0000,16.00000,18.10000,16.00000,18.10000,36000
04/15/2009,0000,17.00000,18.30000,16.50000,17.10000,74000
04/16/2009,0000,17.10000,19.47000,17.10000,18.24000,90900
04/17/2009,0000,18.50000,19.00000,18.10000,18.30000,75000
04/20/2009,0000,18.20000,18.42000,17.20000,18.00000,28400
04/21/2009,0000,17.50000,17.70000,17.10000,17.70000,37000
04/22/2009,0000,17.00000,17.10000,16.70000,17.00000,22000
04/23/2009,0000,17.20000,17.20000,17.00000,17.00000,10000
04/24/2009,0000,17.20000,17.50000,17.00000,17.20000,20600
04/27/2009,0000,17.20000,17.20000,17.20000,17.20000,9000
04/28/2009,0000,17.68000,17.68000,17.68000,17.68000,2000
04/29/2009,0000,17.46000,21.21000,17.39000,18.20000,61000
04/30/2009,0000,18.94000,19.50000,18.15000,19.10000,19000
05/04/2009,0000,19.10000,19.10000,17.58000,19.00000,40200
05/05/2009,0000,19.50000,19.50000,18.50000,18.50000,2000
05/06/2009,0000,19.00000,19.00000,18.50000,18.50000,2800
05/07/2009,0000,18.60000,18.60000,18.00000,18.00000,4000
05/08/2009,0000,14.60000,18.00000,14.60000,18.00000,4100
05/11/2009,0000,18.00000,18.63000,17.70000,18.10000,54000
05/12/2009,0000,17.70000,18.00000,17.29000,18.00000,22000
05/13/2009,0000,18.20000,18.94000,18.00000,18.94000,32000
05/14/2009,0000,18.50000,18.50000,18.00000,18.20000,30700
05/15/2009,0000,18.50000,18.50000,18.00000,18.20000,31300
05/18/2009,0000,18.60000,18.70000,18.20000,18.20000,108300
05/19/2009,0000,18.50000,18.80000,18.50000,18.65000,42000
05/20/2009,0000,18.00000,19.00000,18.00000,18.50000,80000
05/21/2009,0000,19.10000,19.30000,18.50000,19.00000,112800
05/22/2009,0000,18.60000,19.00000,18.60000,19.00000,25000
05/25/2009,0000,18.60000,18.70000,18.20000,18.70000,23600
05/26/2009,0000,18.50000,18.90000,18.05000,18.50000,109000
05/27/2009,0000,18.50000,18.80000,18.05000,18.05000,10000
06/01/2009,0000,18.90000,18.90000,18.60000,18.90000,14000
06/02/2009,0000,18.90000,18.90000,18.40000,18.70000,38500
06/03/2009,0000,17.50000,18.50000,17.50000,17.96000,15000
06/04/2009,0000,18.50000,18.70000,18.50000,18.60000,27000
06/05/2009,0000,18.60000,19.00000,18.60000,18.80000,99000
06/08/2009,0000,19.00000,19.00000,19.00000,19.00000,13000
06/09/2009,0000,19.40000,19.40000,18.50000,18.50000,115000
06/10/2009,0000,18.50000,19.00000,18.50000,19.00000,8000
06/11/2009,0000,18.50000,18.90000,18.50000,18.90000,10100
06/12/2009,0000,19.20000,19.48000,18.50000,18.80000,132800
06/15/2009,0000,19.20000,19.60000,19.00000,19.00000,35000
06/16/2009,0000,19.20000,19.20000,18.00000,18.00000,4300
06/17/2009,0000,18.53000,19.20000,18.53000,19.20000,12000
06/18/2009,0000,19.00000,19.00000,19.00000,19.00000,1000
06/19/2009,0000,19.00000,19.20000,19.00000,19.00000,23000
06/22/2009,0000,19.00000,19.00000,18.50000,18.80000,11000
06/24/2009,0000,19.00000,19.00000,18.90000,19.00000,23000
06/25/2009,0000,19.10000,19.30000,19.00000,19.20000,39000
06/26/2009,0000,19.60000,19.60000,19.30000,19.50000,34000
06/29/2009,0000,19.20000,19.80000,19.20000,19.80000,22000
06/30/2009,0000,20.00000,20.00000,19.50000,19.80000,12000
07/01/2009,0000,20.00000,20.00000,20.00000,20.00000,54000
07/02/2009,0000,20.50000,20.50000,19.80000,19.80000,5100
07/03/2009,0000,20.30000,21.50000,20.30000,21.00000,57000
07/06/2009,0000,21.50000,21.50000,21.50000,21.50000,7000
07/07/2009,0000,22.50000,22.80000,20.00000,22.80000,68400
07/08/2009,0000,22.40000,23.00000,22.40000,22.80000,7000
07/09/2009,0000,23.00000,23.50000,22.80000,23.20000,55500
07/10/2009,0000,23.50000,23.50000,23.40000,23.40000,12000
07/13/2009,0000,23.40000,23.40000,22.20000,22.50000,37300
07/14/2009,0000,22.70000,22.70000,22.00000,22.00000,31000
07/15/2009,0000,22.70000,22.70000,22.70000,22.70000,4000
07/16/2009,0000,22.50000,22.50000,22.50000,22.50000,1000
07/17/2009,0000,22.70000,22.70000,22.70000,22.70000,12000
07/20/2009,0000,23.00000,23.00000,23.00000,23.00000,12000
07/21/2009,0000,22.50000,22.50000,22.50000,22.50000,4000
07/22/2009,0000,22.50000,23.70000,22.50000,23.40000,44000
07/23/2009,0000,24.00000,24.00000,23.40000,23.40000,10000
07/24/2009,0000,23.60000,24.00000,23.30000,23.70000,9000
07/27/2009,0000,21.50000,24.20000,21.50000,23.80000,301000
07/28/2009,0000,23.50000,23.50000,23.50000,23.50000,5000
07/29/2009,0000,23.50000,24.10000,23.50000,24.10000,27000
07/30/2009,0000,24.00000,24.20000,23.50000,23.50000,21000
07/31/2009,0000,24.20000,24.20000,23.50000,23.50000,12000
08/03/2009,0000,24.20000,24.20000,23.50000,24.20000,9000
08/04/2009,0000,23.50000,23.60000,23.00000,23.50000,20000
08/05/2009,0000,23.50000,23.50000,22.80000,22.80000,24100
08/06/2009,0000,22.33000,23.00000,22.33000,23.00000,28000
08/10/2009,0000,22.50000,22.80000,22.50000,22.80000,19000
08/11/2009,0000,22.45000,22.45000,22.45000,22.45000,1500
08/12/2009,0000,22.30000,22.60000,22.30000,22.50000,30000
08/13/2009,0000,22.50000,23.00000,22.50000,22.50000,25500
08/14/2009,0000,22.40000,22.50000,21.85000,22.50000,18000
08/17/2009,0000,22.00000,22.50000,22.00000,22.20000,31100
08/18/2009,0000,22.00000,22.10000,21.47000,21.47000,22500
08/19/2009,0000,21.80000,22.00000,21.47000,22.00000,15000
08/20/2009,0000,21.30000,21.60000,21.20000,21.30000,16000
08/21/2009,0000,21.40000,21.60000,21.30000,21.40000,22000
08/24/2009,0000,21.50000,21.50000,21.50000,21.50000,11000
08/25/2009,0000,21.50000,21.50000,21.00000,21.00000,11000
08/26/2009,0000,21.40000,21.50000,21.00000,21.40000,37000
08/27/2009,0000,21.40000,21.80000,21.00000,21.00000,19000
08/28/2009,0000,21.30000,21.30000,21.20000,21.30000,12000
08/31/2009,0000,21.57000,21.80000,21.30000,21.80000,30000
09/01/2009,0000,21.50000,22.50000,21.50000,22.00000,37100
09/02/2009,0000,22.20000,23.00000,22.20000,23.00000,24000
09/03/2009,0000,23.00000,24.70000,23.00000,24.20000,81000
09/04/2009,0000,23.00000,23.10000,23.00000,23.10000,15000
09/07/2009,0000,23.00000,23.00000,23.00000,23.00000,4000
09/08/2009,0000,23.00000,24.10000,23.00000,24.00000,39000
09/09/2009,0000,24.00000,25.60000,23.50000,25.60000,193000
09/10/2009,0000,25.78000,25.90000,25.00000,25.00000,32000
09/11/2009,0000,25.60000,25.60000,24.42000,25.40000,56600
09/14/2009,0000,25.00000,25.00000,23.90000,24.50000,22000
09/15/2009,0000,24.50000,24.50000,24.40000,24.40000,8000
09/16/2009,0000,24.00000,24.00000,24.00000,24.00000,4000
09/17/2009,0000,24.00000,24.00000,24.00000,24.00000,2000
09/18/2009,0000,24.00000,24.30000,23.80000,24.00000,28800
09/21/2009,0000,24.00000,24.80000,24.00000,24.00000,6600
09/22/2009,0000,25.00000,25.00000,24.30000,24.30000,27000
09/23/2009,0000,24.30000,24.50000,24.00000,24.50000,10700
09/24/2009,0000,24.70000,25.00000,24.00000,24.80000,81000
09/25/2009,0000,24.80000,25.20000,24.80000,25.00000,8000
09/28/2009,0000,25.00000,25.20000,24.50000,25.00000,33000
09/29/2009,0000,24.50000,25.10000,24.50000,25.10000,55000
09/30/2009,0000,25.00000,26.00000,25.00000,26.00000,78000
10/01/2009,0000,25.40000,26.30000,25.40000,26.30000,39700
10/02/2009,0000,26.10000,26.80000,26.00000,26.20000,61000
10/05/2009,0000,27.00000,27.00000,26.80000,26.80000,27000
10/06/2009,0000,27.50000,28.00000,27.10000,27.80000,85000
10/07/2009,0000,40.00000,41.00000,27.80000,32.00000,87200
10/08/2009,0000,29.40000,42.00000,29.40000,32.60000,176100
10/09/2009,0000,42.00000,45.00000,31.00000,45.00000,38200
10/12/2009,0000,32.50000,45.00000,31.50000,45.00000,17400
10/13/2009,0000,45.00000,45.00000,30.00000,45.00000,52600
10/14/2009,0000,31.50000,45.00000,30.30000,31.20000,94000
10/15/2009,0000,31.00000,31.50000,30.00000,30.00000,47000
10/16/2009,0000,45.00000,45.00000,30.00000,45.00000,32000
10/19/2009,0000,45.00000,45.00000,31.57000,32.50000,37000
10/20/2009,0000,45.00000,45.00000,32.00000,33.30000,28300
10/21/2009,0000,45.00000,45.00000,31.83000,32.63000,14400
10/22/2009,0000,45.00000,45.00000,31.50000,31.60000,16000
10/23/2009,0000,45.00000,45.00000,32.00000,32.50000,27000
10/26/2009,0000,45.00000,45.00000,31.50000,32.00000,46900
10/27/2009,0000,31.50000,32.00000,30.80000,31.00000,35000
10/28/2009,0000,30.50000,31.00000,30.00000,30.00000,60000
10/29/2009,0000,29.80000,29.80000,29.00000,29.50000,93700
10/30/2009,0000,29.80000,31.00000,29.80000,31.00000,5000
11/02/2009,0000,30.00000,30.00000,30.00000,30.00000,4000
11/03/2009,0000,30.00000,31.00000,30.00000,31.00000,19200
11/04/2009,0000,31.00000,31.50000,31.00000,31.50000,19000
11/06/2009,0000,31.50000,32.00000,31.00000,31.00000,19100
11/09/2009,0000,33.56000,33.56000,25.00000,31.20000,620200
11/10/2009,0000,32.00000,32.00000,22.00000,31.20000,777600
11/11/2009,0000,31.00000,31.50000,24.00000,31.20000,826000
11/12/2009,0000,25.10000,26.31000,24.80000,26.00000,120400
11/13/2009,0000,25.50000,25.50000,20.00000,24.80000,34200
11/16/2009,0000,24.50000,24.50000,24.50000,24.50000,500
11/17/2009,0000,24.00000,24.50000,24.00000,24.00000,11900
11/18/2009,0000,23.50000,23.50000,23.40000,23.40000,19000
11/19/2009,0000,23.40000,23.50000,22.33000,23.00000,28000
11/20/2009,0000,23.50000,23.50000,22.00000,22.00000,21500
11/23/2009,0000,22.50000,22.80000,22.50000,22.80000,18000
11/24/2009,0000,22.62000,22.62000,22.00000,22.30000,57000
11/25/2009,0000,22.50000,22.50000,22.00000,22.00000,9400
11/26/2009,0000,22.00000,22.50000,22.00000,22.00000,9000
11/27/2009,0000,22.00000,22.50000,22.00000,22.40000,10000
11/30/2009,0000,23.00000,23.00000,20.80000,22.00000,10600
12/01/2009,0000,22.00000,22.00000,21.80000,21.80000,4100
12/02/2009,0000,22.00000,22.50000,22.00000,22.50000,30000
12/03/2009,0000,22.00000,22.00000,22.00000,22.00000,17000
12/04/2009,0000,22.00000,22.20000,22.00000,22.20000,5000
12/07/2009,0000,22.10000,313.00000,21.90000,22.00000,46700
12/08/2009,0000,22.20000,22.20000,22.20000,22.20000,2000
12/09/2009,0000,22.00000,22.00000,22.00000,22.00000,10000
12/11/2009,0000,21.50000,22.20000,21.50000,22.00000,94000
12/14/2009,0000,22.00000,22.00000,22.00000,22.00000,9000
12/15/2009,0000,22.00000,22.10000,22.00000,22.10000,43000
12/16/2009,0000,22.00000,22.00000,21.80000,21.80000,23000
12/17/2009,0000,21.80000,21.81000,21.50000,21.50000,29000
12/18/2009,0000,21.50000,21.89000,21.00000,21.50000,88400
12/21/2009,0000,21.00000,21.00000,20.90000,20.90000,62000
12/22/2009,0000,20.90000,20.90000,20.90000,20.90000,1000
12/23/2009,0000,20.90000,20.90000,20.80000,20.90000,22600
12/25/2009,0000,21.00000,21.00000,16.57000,20.80000,434000
12/25/2009,0000,21.00000,21.00000,16.57000,20.80000,434000
12/28/2009,0000,20.80000,20.80000,20.43000,20.43000,24000
12/29/2009,1203,21.00000,21.00000,20.00000,20.00000,48150
